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 (%)
Mar 31, 2004 18.59 18.59 18.14 18.14 22,500 -0.42(-2.26%)
Mar 30, 2004 18.09 18.57 18.09 18.56 41,087 +0.42(+2.31%)
Mar 29, 2004 18.27 18.48 18.02 18.14 61,826 -0.01(-0.03%)
Mar 26, 2004 18.40 18.40 18.14 18.15 12,717 -0.27(-1.47%)
Mar 25, 2004 18.24 18.60 18.09 18.42 35,804 +0.17(+0.92%)
Mar 24, 2004 18.03 18.49 18.03 18.25 23,674 +0.22(+1.25%)
Mar 23, 2004 18.18 18.29 18.03 18.03 44,804 -0.15(-0.84%)
Mar 22, 2004 18.30 18.31 18.18 18.18 27,195 -0.20(-1.11%)
Mar 19, 2004 18.40 18.50 18.30 18.38 42,456 +0.09(+0.47%)
Mar 18, 2004 18.30 18.35 18.28 18.30 45,195 -0.15(-0.83%)
Mar 17, 2004 18.30 18.60 18.30 18.45 59,087 +0.01(+0.06%)
Mar 16, 2004 18.30 18.56 18.29 18.44 34,239 +0.12(+0.67%)
Mar 15, 2004 18.58 18.58 18.32 18.32 27,587 -0.37(-1.97%)
Mar 12, 2004 18.45 18.70 18.43 18.69 30,521 +0.28(+1.50%)
Mar 11, 2004 18.71 18.71 18.41 18.41 20,934 -0.17(-0.91%)
Mar 10, 2004 18.83 18.83 18.58 18.58 13,695 -0.13(-0.68%)
Mar 09, 2004 18.66 18.93 18.58 18.71 414,784 +0.07(+0.36%)
Mar 08, 2004 18.91 18.99 18.58 18.64 16,826 -0.34(-1.80%)
Mar 05, 2004 18.58 18.98 18.58 18.98 99,783 +0.37(+2.00%)
Mar 04, 2004 18.85 18.85 18.58 18.61 14,673 +0.03(+0.14%)
Mar 03, 2004 18.58 18.93 18.58 18.58 24,065 -0.09(-0.49%)
Mar 02, 2004 18.49 18.93 18.49 18.68 19,956 +0.00(+0.00%)
Mar 01, 2004 18.48 18.77 18.48 18.68 33,065 -0.21(-1.11%)
Feb 27, 2004 18.58 18.98 18.58 18.89 21,717 +0.06(+0.30%)
Feb 26, 2004 18.99 18.99 18.49 18.83 20,347 -0.16(-0.83%)
Feb 25, 2004 18.75 19.01 18.64 18.99 31,695 +0.24(+1.25%)
Feb 24, 2004 18.58 18.78 18.35 18.75 14,087 +0.39(+2.12%)
Feb 23, 2004 18.18 18.73 18.18 18.36 9,978 -0.20(-1.05%)
Feb 20, 2004 18.30 18.97 18.29 18.56 15,260 +0.05(+0.28%)
Feb 19, 2004 18.86 18.90 18.40 18.51 35,021 -0.17(-0.93%)
Feb 18, 2004 18.50 19.01 18.17 18.68 34,826 +0.18(+0.97%)
Feb 17, 2004 18.37 18.50 18.08 18.50 21,130 +0.15(+0.83%)
Feb 13, 2004 18.31 18.35 18.14 18.35 21,326 +0.13(+0.73%)
Feb 12, 2004 18.04 18.34 18.04 18.22 24,065 +0.17(+0.93%)
Feb 11, 2004 18.37 18.37 18.04 18.05 21,913 -0.33(-1.78%)
Feb 10, 2004 18.24 18.37 18.20 18.37 21,130 +0.26(+1.41%)
Feb 09, 2004 18.06 18.37 18.06 18.12 10,173 -0.16(-0.87%)
Feb 06, 2004 18.29 18.40 17.92 18.28 20,152 +0.17(+0.93%)
Feb 05, 2004 17.89 18.13 17.74 18.11 115,826 +0.18(+0.99%)
Feb 04, 2004 18.04 18.45 17.89 17.93 68,869 -0.08(-0.43%)
Feb 03, 2004 18.09 18.30 17.94 18.01 49,500 -0.01(-0.06%)
Feb 02, 2004 17.93 18.38 17.93 18.02 53,608 -0.07(-0.40%)
Jan 30, 2004 18.09 18.20 17.94 18.09 35,217 -0.14(-0.76%)
Jan 29, 2004 18.09 18.28 18.09 18.23 35,217 +0.07(+0.37%)
Jan 28, 2004 18.12 18.31 18.09 18.16 24,260 -0.13(-0.73%)
Jan 27, 2004 18.27 18.57 18.10 18.29 59,674 +0.01(+0.03%)
Jan 26, 2004 18.49 18.61 18.27 18.29 52,043 -0.15(-0.83%)
Jan 23, 2004 18.49 18.49 18.27 18.44 16,826 +0.02(+0.11%)
Jan 22, 2004 18.27 18.49 18.27 18.42 56,152 +0.01(+0.03%)
Jan 21, 2004 18.50 18.50 18.29 18.42 93,326 +0.14(+0.78%)
Jan 20, 2004 18.13 18.50 18.13 18.27 23,869 -0.27(-1.43%)
Jan 16, 2004 18.58 18.61 18.08 18.54 35,021 +0.02(+0.08%)
Jan 15, 2004 18.32 18.53 17.92 18.52 124,519 +0.24(+1.31%)
Jan 14, 2004 18.66 18.66 17.79 18.28 75,876 -0.02(-0.08%)
Jan 13, 2004 18.93 18.94 18.30 18.30 34,744 -0.64(-3.37%)
Jan 12, 2004 18.76 18.94 18.76 18.94 36,305 +0.21(+1.12%)
Jan 09, 2004 18.79 18.94 18.61 18.73 78,153 -0.05(-0.27%)
Jan 08, 2004 18.91 18.92 18.71 18.78 253,374 -0.17(-0.89%)
Jan 07, 2004 20.09 20.09 18.57 18.95 241,400 -1.07(-5.34%)
Jan 06, 2004 20.63 20.63 19.89 20.02 54,587 -0.43(-2.10%)
Jan 05, 2004 18.85 21.02 18.85 20.44 320,479 +1.38(+7.24%)
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.