Mercantile Bank Corp (NQ: MBWM )

34.33 +0.75 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.74 21.83 21.27 21.27 16,237 -0.50(-2.31%)
May 27, 2004 21.63 21.95 21.35 21.77 24,509 +0.33(+1.52%)
May 26, 2004 21.34 21.60 21.34 21.45 30,789 +0.13(+0.61%)
May 25, 2004 20.90 21.31 20.80 21.31 170,031 +0.52(+2.48%)
May 24, 2004 20.88 20.88 20.79 20.80 13,633 +0.00(+0.00%)
May 21, 2004 20.88 21.01 20.76 20.80 21,292 -0.08(-0.41%)
May 20, 2004 20.67 21.01 20.66 20.88 17,615 +0.25(+1.23%)
May 19, 2004 20.82 21.15 20.63 20.63 38,448 -0.26(-1.25%)
May 18, 2004 21.22 21.22 20.82 20.89 15,318 -0.16(-0.74%)
May 17, 2004 21.24 21.53 20.79 21.05 19,147 -0.32(-1.50%)
May 14, 2004 21.93 21.95 21.37 21.37 17,462 -0.63(-2.88%)
May 13, 2004 22.55 22.55 22.00 22.00 2,450 -0.40(-1.81%)
May 12, 2004 22.25 22.40 21.58 22.40 9,037 +0.38(+1.72%)
May 11, 2004 21.74 22.22 21.74 22.03 13,020 +0.29(+1.32%)
May 10, 2004 22.59 22.60 21.61 21.74 27,266 -0.86(-3.79%)
May 07, 2004 22.64 23.46 22.59 22.59 24,815 -1.01(-4.26%)
May 06, 2004 22.87 23.62 22.86 23.60 16,390 +0.39(+1.66%)
May 05, 2004 22.95 23.43 22.95 23.21 7,046 +0.33(+1.43%)
May 04, 2004 22.86 23.38 22.86 22.89 4,901 -0.29(-1.24%)
May 03, 2004 23.18 23.52 23.14 23.18 4,748 -0.16(-0.67%)
Apr 30, 2004 24.02 24.02 23.25 23.33 20,066 -0.69(-2.85%)
Apr 29, 2004 24.05 24.05 23.50 24.02 13,479 +0.48(+2.05%)
Apr 28, 2004 24.35 24.35 23.50 23.53 15,930 -0.59(-2.46%)
Apr 27, 2004 23.41 24.15 23.41 24.13 32,474 +0.62(+2.64%)
Apr 26, 2004 23.39 23.53 23.34 23.51 13,939 +0.13(+0.56%)
Apr 23, 2004 23.89 23.89 23.18 23.38 6,433 -0.42(-1.76%)
Apr 22, 2004 23.28 23.83 23.18 23.80 14,552 -0.01(-0.05%)
Apr 21, 2004 24.05 24.05 23.18 23.81 6,433 +0.59(+2.53%)
Apr 20, 2004 23.52 24.15 23.22 23.22 15,930 -0.77(-3.21%)
Apr 19, 2004 23.24 23.99 22.86 23.99 17,615 +0.82(+3.55%)
Apr 16, 2004 23.24 23.24 22.86 23.17 25,734 +0.01(+0.03%)
Apr 15, 2004 23.23 23.24 22.85 23.16 15,318 +0.10(+0.42%)
Apr 14, 2004 23.01 23.50 22.86 23.06 22,364 -1.15(-4.75%)
Apr 13, 2004 24.35 24.35 24.10 24.21 132,502 -0.07(-0.30%)
Apr 12, 2004 24.12 24.28 23.68 24.28 50,703 +0.69(+2.93%)
Apr 08, 2004 24.02 24.03 23.59 23.59 55,758 -0.35(-1.47%)
Apr 07, 2004 23.83 24.02 23.76 23.95 11,488 +0.08(+0.36%)
Apr 06, 2004 23.95 23.96 23.76 23.86 9,956 -0.09(-0.38%)
Apr 05, 2004 23.66 24.02 23.66 23.95 15,164 +0.06(+0.25%)
Apr 02, 2004 23.94 23.96 23.72 23.89 6,586 +0.25(+1.08%)
Apr 01, 2004 23.18 24.02 23.18 23.64 14,552 +0.46(+2.00%)
Mar 31, 2004 23.75 23.75 23.18 23.18 17,615 -0.54(-2.26%)
Mar 30, 2004 23.11 23.72 23.11 23.71 32,168 +0.54(+2.31%)
Mar 29, 2004 23.34 23.60 23.01 23.18 48,405 -0.01(-0.03%)
Mar 26, 2004 23.50 23.50 23.18 23.18 9,956 -0.35(-1.47%)
Mar 25, 2004 23.30 23.76 23.11 23.53 28,032 +0.22(+0.92%)
Mar 24, 2004 23.03 23.62 23.03 23.31 18,534 +0.29(+1.25%)
Mar 23, 2004 23.21 23.36 23.02 23.02 35,078 -0.20(-0.84%)
Mar 22, 2004 23.37 23.38 23.21 23.22 21,292 -0.26(-1.11%)
Mar 19, 2004 23.50 23.63 23.37 23.48 33,240 +0.11(+0.47%)
Mar 18, 2004 23.37 23.44 23.35 23.37 35,384 -0.20(-0.83%)
Mar 17, 2004 23.37 23.76 23.37 23.57 46,260 +0.01(+0.06%)
Mar 16, 2004 23.38 23.71 23.36 23.55 26,806 +0.16(+0.67%)
Mar 15, 2004 23.73 23.73 23.40 23.40 21,598 -0.47(-1.97%)
Mar 12, 2004 23.57 23.89 23.53 23.87 23,896 +0.35(+1.50%)
Mar 11, 2004 23.90 23.90 23.51 23.51 16,390 -0.22(-0.91%)
Mar 10, 2004 24.06 24.06 23.73 23.73 10,722 -0.16(-0.68%)
Mar 09, 2004 23.83 24.18 23.74 23.89 324,744 +0.08(+0.36%)
Mar 08, 2004 24.15 24.25 23.74 23.81 13,173 -0.44(-1.80%)
Mar 05, 2004 23.73 24.25 23.73 24.25 78,122 +0.48(+2.00%)
Mar 04, 2004 24.08 24.08 23.73 23.77 11,488 +0.03(+0.14%)
Mar 03, 2004 23.73 24.18 23.73 23.74 18,841 -0.12(-0.49%)
Mar 02, 2004 23.61 24.17 23.61 23.85 15,624 +0.00(+0.00%)
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.