Mercantile Bank Corp (NQ: MBWM )

46.81 +1.86 (+4.14%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.523 9.737 9.523 9.732 4,927 +0.08(+0.86%)
Sep 27, 2002 9.742 9.742 9.498 9.649 8,160 -0.04(-0.40%)
Sep 26, 2002 9.698 9.712 9.655 9.688 28,947 -0.05(-0.55%)
Sep 25, 2002 9.712 9.800 9.712 9.742 12,728 -0.00(-0.05%)
Sep 24, 2002 9.932 9.937 9.742 9.747 15,603 -0.01(-0.15%)
Sep 23, 2002 9.973 9.973 9.756 9.761 6,774 -0.40(-3.98%)
Sep 20, 2002 9.907 10.17 9.863 10.17 12,934 -0.03(-0.29%)
Sep 19, 2002 9.961 10.19 9.917 10.19 3,695 -0.01(-0.10%)
Sep 18, 2002 10.20 10.20 10.20 10.20 205 +0.00(+0.00%)
Sep 17, 2002 10.35 10.36 9.951 10.20 17,600 -0.22(-2.10%)
Sep 16, 2002 10.47 10.69 10.35 10.42 4,516 -0.05(-0.47%)
Sep 13, 2002 10.72 10.72 10.23 10.47 8,928 -0.24(-2.27%)
Sep 12, 2002 10.28 10.83 10.28 10.72 24,431 +0.37(+3.53%)
Sep 11, 2002 10.37 10.37 10.12 10.35 9,033 +0.17(+1.63%)
Sep 10, 2002 10.19 10.37 10.13 10.19 8,212 -0.09(-0.90%)
Sep 09, 2002 10.37 10.37 10.23 10.28 18,271 -0.02(-0.24%)
Sep 06, 2002 10.32 10.37 10.28 10.30 13,755 +0.04(+0.42%)
Sep 05, 2002 10.25 10.32 10.21 10.26 36,954 -0.01(-0.13%)
Sep 04, 2002 10.23 10.27 10.16 10.27 10,470 +0.04(+0.43%)
Sep 03, 2002 10.23 10.45 10.12 10.23 21,556 -0.10(-0.96%)
Aug 30, 2002 9.912 10.47 9.747 10.33 51,325 +0.63(+6.55%)
Aug 29, 2002 9.620 9.742 9.620 9.693 6,774 -0.05(-0.50%)
Aug 28, 2002 9.600 9.790 9.498 9.742 16,424 -0.17(-1.72%)
Aug 27, 2002 9.459 9.912 9.459 9.912 6,076 +0.41(+4.36%)
Aug 26, 2002 9.683 9.742 9.454 9.498 4,927 +0.05(+0.52%)
Aug 23, 2002 9.596 9.596 9.449 9.449 3,900 -0.15(-1.52%)
Aug 22, 2002 9.493 9.596 9.352 9.596 97,518 +0.22(+2.34%)
Aug 21, 2002 9.571 9.571 9.182 9.376 11,907 -0.17(-1.79%)
Aug 20, 2002 9.571 9.571 9.318 9.547 15,192 +0.00(+0.00%)
Aug 16, 2002 9.011 9.596 9.011 9.547 13,755 +0.59(+6.64%)
Aug 15, 2002 9.011 9.152 8.953 8.953 18,271 +0.04(+0.44%)
Aug 14, 2002 9.127 9.128 8.816 8.914 36,749 -0.10(-1.08%)
Aug 13, 2002 8.914 9.060 8.914 9.011 24,225 +0.10(+1.09%)
Aug 12, 2002 9.274 9.274 8.914 8.914 21,351 -0.56(-5.91%)
Aug 07, 2002 9.255 9.474 8.992 9.474 5,337 +0.00(+0.00%)
Aug 06, 2002 8.865 9.474 8.865 9.474 6,774 +0.00(+0.00%)
Aug 05, 2002 8.982 9.474 8.792 9.474 4,721 +0.49(+5.42%)
Aug 02, 2002 9.250 9.566 8.987 8.987 4,927 -0.17(-1.86%)
Aug 01, 2002 9.547 9.708 8.602 9.157 15,603 -0.44(-4.57%)
Jul 31, 2002 9.523 9.717 9.523 9.596 22,378 +0.09(+0.97%)
Jul 30, 2002 9.474 9.717 9.474 9.503 5,132 +0.05(+0.57%)
Jul 29, 2002 8.914 9.449 8.870 9.449 6,774 +0.54(+6.01%)
Jul 26, 2002 8.890 8.914 8.792 8.914 266,893 +0.05(+0.55%)
Jul 25, 2002 8.670 9.011 8.626 8.865 12,291 +0.37(+4.36%)
Jul 24, 2002 8.699 8.738 8.232 8.495 17,450 -0.22(-2.57%)
Jul 23, 2002 9.040 9.182 8.719 8.719 34,285 -0.54(-5.79%)
Jul 22, 2002 9.255 9.376 9.011 9.255 2,545,754 +0.05(+0.53%)
Jul 19, 2002 9.523 9.815 9.206 9.206 26,484 -0.63(-6.39%)
Jul 17, 2002 9.863 9.912 9.743 9.834 31,821 -0.05(-0.54%)
Jul 12, 2002 10.03 10.23 9.888 9.888 15,603 -0.15(-1.46%)
Jul 11, 2002 10.18 10.18 9.825 10.03 10,059 -0.15(-1.44%)
Jul 10, 2002 10.18 10.18 9.985 10.18 9,238 +0.18(+1.80%)
Jul 09, 2002 10.18 10.18 10.000 10.000 12,728 -0.18(-1.77%)
Jul 08, 2002 10.18 10.18 10.18 10.18 16,218 +0.00(+0.00%)
Jul 05, 2002 10.18 10.18 10.00 10.18 1,847 +0.12(+1.21%)
Jul 04, 2002 10.13 10.33 10.000 10.06 19,298 +0.00(+0.00%)
Jul 03, 2002 10.13 10.33 10.000 10.06 19,298 -0.05(-0.48%)
Jul 02, 2002 10.11 10.11 9.932 10.11 11,291 +0.12(+1.17%)
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.