FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.22 USD  -0.08 (-0.22%)
Streaming Delayed Price  /  Updated: 3:37 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2003 26.00 26.51 25.95 26.50 6,800 +0.25(+0.95%)
Apr 29, 2003 25.66 26.50 25.66 26.25 13,200 +0.15(+0.58%)
Apr 28, 2003 25.70 26.40 25.63 26.10 13,700 +0.28(+1.08%)
Apr 25, 2003 25.85 25.93 25.71 25.82 16,400 +0.07(+0.27%)
Apr 24, 2003 25.52 25.75 25.52 25.75 18,600 +0.39(+1.54%)
Apr 23, 2003 25.29 25.50 25.14 25.36 11,800 +0.27(+1.08%)
Apr 22, 2003 25.15 25.25 25.09 25.09 16,000 -0.02(-0.08%)
Apr 21, 2003 25.28 25.28 25.09 25.11 18,100 -0.02(-0.08%)
Apr 17, 2003 25.20 25.25 25.10 25.13 18,500 -0.04(-0.16%)
Apr 16, 2003 24.92 25.18 24.80 25.17 33,300 +0.17(+0.68%)
Apr 15, 2003 25.00 25.10 24.99 25.00 21,100 +0.00(+0.00%)
Apr 14, 2003 24.98 25.00 24.96 25.00 20,700 +0.10(+0.40%)
Apr 11, 2003 24.80 24.95 24.75 24.90 19,000 +0.11(+0.44%)
Apr 10, 2003 24.70 24.80 24.51 24.79 46,600 +0.19(+0.77%)
Apr 09, 2003 24.45 24.61 24.45 24.60 27,400 +0.36(+1.49%)
Apr 08, 2003 24.19 24.25 24.06 24.24 5,900 +0.05(+0.21%)
Apr 07, 2003 24.15 24.26 24.00 24.19 19,200 +0.14(+0.57%)
Apr 04, 2003 24.15 24.15 24.05 24.05 3,500 -0.08(-0.33%)
Apr 03, 2003 24.15 24.15 24.04 24.13 11,300 -0.01(-0.04%)
Apr 02, 2003 24.10 24.15 24.01 24.14 23,100 +0.06(+0.25%)
Apr 01, 2003 23.85 24.14 23.85 24.08 33,900 +0.22(+0.92%)
Mar 31, 2003 23.80 24.00 23.80 23.86 6,800 -0.03(-0.13%)
Mar 28, 2003 24.09 24.25 23.89 23.89 8,000 -0.09(-0.37%)
Mar 27, 2003 23.72 24.25 23.80 23.98 3,390,000 +0.26(+1.09%)
Mar 26, 2003 23.00 23.72 23.00 23.72 15,600 +0.72(+3.13%)
Mar 25, 2003 22.79 23.00 22.60 23.00 14,800 +0.35(+1.55%)
Mar 24, 2003 22.89 22.89 22.65 22.65 15,600 -0.25(-1.09%)
Mar 21, 2003 22.70 22.95 22.61 22.90 6,100 +0.26(+1.15%)
Mar 20, 2003 22.40 22.64 22.40 22.64 7,970 +0.15(+0.67%)
Mar 19, 2003 22.46 22.60 22.30 22.49 4,200 +0.17(+0.76%)
Mar 18, 2003 22.60 22.60 22.31 22.32 5,900 +0.03(+0.13%)
Mar 17, 2003 22.99 23.00 21.90 22.29 18,100 -0.39(-1.72%)
Mar 14, 2003 22.72 22.72 22.63 22.68 4,061 -0.04(-0.18%)
Mar 13, 2003 22.85 22.99 22.65 22.72 11,500 -0.29(-1.26%)
Mar 12, 2003 23.25 23.25 22.85 23.01 7,800 -0.22(-0.94%)
Mar 11, 2003 23.44 23.44 23.07 23.23 5,100 -0.21(-0.90%)
Mar 10, 2003 23.33 23.44 23.12 23.44 2,800 +0.13(+0.56%)
Mar 07, 2003 23.41 23.49 22.92 23.31 7,700 +0.07(+0.30%)
Mar 06, 2003 23.44 23.49 23.24 23.24 8,700 -0.20(-0.85%)
Mar 05, 2003 23.56 23.56 23.30 23.44 26,400 -0.04(-0.17%)
Mar 04, 2003 23.30 23.48 23.30 23.48 1,500 +0.23(+0.99%)
Mar 03, 2003 23.48 23.50 23.25 23.25 6,000 -0.22(-0.94%)
Feb 28, 2003 24.26 24.26 23.32 23.47 15,500 -0.98(-4.01%)
Feb 27, 2003 24.44 24.45 24.30 24.45 2,800 +0.06(+0.25%)
Feb 26, 2003 24.45 24.47 24.37 24.39 2,900 +0.06(+0.25%)
Feb 25, 2003 24.40 24.47 24.33 24.33 3,400 -0.07(-0.29%)
Feb 24, 2003 24.50 24.50 24.40 24.40 9,900 -0.10(-0.41%)
Feb 21, 2003 24.50 24.50 24.45 24.50 14,400 +0.05(+0.20%)
Feb 20, 2003 24.50 24.50 24.45 24.45 15,000 -0.05(-0.20%)
Feb 19, 2003 24.55 24.55 24.40 24.50 12,200 -0.05(-0.20%)
Feb 18, 2003 24.49 24.55 24.45 24.55 3,900 +0.05(+0.20%)
Feb 14, 2003 24.50 24.50 24.40 24.50 5,600 +0.15(+0.62%)
Feb 13, 2003 24.49 24.50 24.33 24.35 2,800 -0.10(-0.41%)
Feb 12, 2003 24.64 24.64 24.35 24.45 5,400 -0.18(-0.73%)
Feb 11, 2003 24.60 24.80 24.50 24.63 10,000 +0.03(+0.12%)
Feb 10, 2003 24.50 24.60 24.20 24.60 14,100 +0.32(+1.32%)
Feb 07, 2003 24.49 24.88 23.88 24.28 10,400 -0.21(-0.86%)
Feb 06, 2003 24.75 24.76 24.45 24.49 6,500 -0.36(-1.44%)
Feb 05, 2003 24.76 24.85 24.75 24.85 2,900 -0.04(-0.16%)
Feb 04, 2003 24.81 24.90 24.72 24.89 5,300 -0.06(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.