Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.11 18.21 17.95 18.10 35,194 -0.14(-0.76%)
Jan 29, 2004 18.11 18.29 18.11 18.24 35,194 +0.07(+0.37%)
Jan 28, 2004 18.14 18.32 18.11 18.17 24,245 -0.13(-0.73%)
Jan 27, 2004 18.28 18.59 18.12 18.30 59,635 +0.01(+0.03%)
Jan 26, 2004 18.50 18.63 18.28 18.30 52,010 -0.15(-0.83%)
Jan 23, 2004 18.50 18.50 18.28 18.45 16,815 +0.02(+0.11%)
Jan 22, 2004 18.28 18.50 18.28 18.43 56,116 +0.01(+0.03%)
Jan 21, 2004 18.51 18.51 18.30 18.43 93,266 +0.14(+0.78%)
Jan 20, 2004 18.14 18.51 18.14 18.28 23,854 -0.27(-1.43%)
Jan 16, 2004 18.59 18.63 18.09 18.55 34,999 +0.02(+0.08%)
Jan 15, 2004 18.34 18.54 17.94 18.53 124,438 +0.24(+1.31%)
Jan 14, 2004 18.67 18.67 17.80 18.29 75,827 -0.02(-0.08%)
Jan 13, 2004 18.94 18.95 18.31 18.31 34,721 -0.64(-3.37%)
Jan 12, 2004 18.77 18.95 18.77 18.95 36,281 +0.21(+1.12%)
Jan 09, 2004 18.80 18.95 18.63 18.74 78,103 -0.05(-0.27%)
Jan 08, 2004 18.92 18.93 18.72 18.79 253,210 -0.17(-0.89%)
Jan 07, 2004 20.10 20.10 18.59 18.96 241,244 -1.07(-5.34%)
Jan 06, 2004 20.64 20.64 19.91 20.03 54,551 -0.43(-2.10%)
Jan 05, 2004 18.87 21.03 18.87 20.46 320,272 +1.38(+7.24%)
Jan 02, 2004 19.07 19.08 18.90 19.08 18,575 +0.41(+2.19%)
Dec 31, 2003 18.88 19.08 18.67 18.67 42,233 -0.40(-2.12%)
Dec 30, 2003 18.83 19.08 18.67 19.07 32,959 +0.11(+0.59%)
Dec 29, 2003 18.82 18.96 18.55 18.96 13,966 +0.43(+2.32%)
Dec 26, 2003 18.41 18.67 18.39 18.53 4,721 +0.09(+0.50%)
Dec 24, 2003 18.49 18.67 18.41 18.44 13,743 -0.38(-2.01%)
Dec 23, 2003 18.73 18.91 18.45 18.82 38,172 +0.10(+0.52%)
Dec 22, 2003 18.57 18.97 18.55 18.72 22,268 -0.28(-1.45%)
Dec 19, 2003 19.02 19.02 18.62 18.99 19,853 +0.13(+0.71%)
Dec 18, 2003 18.41 19.03 18.39 18.86 37,052 +0.25(+1.32%)
Dec 17, 2003 18.52 18.64 18.41 18.62 33,470 +0.10(+0.55%)
Dec 16, 2003 18.18 18.51 18.18 18.51 39,908 +0.19(+1.03%)
Dec 15, 2003 18.51 18.51 18.16 18.32 30,791 -0.14(-0.75%)
Dec 12, 2003 18.09 18.46 18.09 18.46 21,324 +0.12(+0.67%)
Dec 11, 2003 18.37 18.35 18.07 18.34 15,497 -0.03(-0.14%)
Dec 10, 2003 18.23 18.37 18.06 18.37 28,243 +0.16(+0.87%)
Dec 09, 2003 18.04 18.28 17.91 18.21 41,834 +0.07(+0.39%)
Dec 08, 2003 18.05 18.14 17.71 18.14 36,997 +0.34(+1.90%)
Dec 05, 2003 17.78 17.97 17.68 17.80 17,687 -0.06(-0.32%)
Dec 04, 2003 17.90 18.03 17.64 17.85 26,687 -0.28(-1.52%)
Dec 03, 2003 17.81 18.41 17.81 18.13 40,831 +0.34(+1.90%)
Dec 02, 2003 17.86 18.02 17.79 17.79 45,864 -0.26(-1.44%)
Dec 01, 2003 17.49 18.15 17.39 18.05 50,017 +0.60(+3.42%)
Nov 28, 2003 17.48 17.61 17.44 17.46 11,213 -0.04(-0.20%)
Nov 26, 2003 17.17 17.53 17.17 17.49 65,734 +0.14(+0.83%)
Nov 25, 2003 17.01 17.38 17.01 17.35 49,798 +0.31(+1.83%)
Nov 24, 2003 16.92 17.23 16.85 17.04 52,616 +0.36(+2.15%)
Nov 21, 2003 16.37 16.87 16.42 16.68 48,995 +0.31(+1.87%)
Nov 20, 2003 16.61 16.75 16.37 16.37 30,509 -0.27(-1.63%)
Nov 19, 2003 16.33 16.70 16.33 16.64 34,977 +0.31(+1.91%)
Nov 18, 2003 16.30 16.47 16.26 16.33 50,111 -0.13(-0.81%)
Nov 17, 2003 16.65 16.65 16.25 16.46 48,384 +0.09(+0.56%)
Nov 14, 2003 16.86 16.88 16.26 16.37 40,518 -0.50(-2.97%)
Nov 13, 2003 16.65 16.87 16.37 16.87 28,511 +0.17(+1.01%)
Nov 12, 2003 16.37 16.71 16.37 16.70 16,013 +0.24(+1.46%)
Nov 11, 2003 16.21 16.62 16.21 16.46 28,269 +0.15(+0.91%)
Nov 10, 2003 16.74 16.82 16.21 16.31 25,570 -0.17(-1.02%)
Nov 07, 2003 17.06 17.08 16.48 16.48 24,241 -0.27(-1.59%)
Nov 06, 2003 17.07 17.07 16.74 16.75 27,408 -0.33(-1.92%)
Nov 05, 2003 17.11 17.11 16.88 17.08 28,654 +0.09(+0.51%)
Nov 04, 2003 17.11 17.13 16.86 16.99 67,953 +0.09(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.