FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.30 USD  +0.16 (+0.46%)
Streaming Delayed Price  /  Updated: 10:34 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.51 20.50 19.51 20.50 32,800 +0.00(+0.00%)
Mar 28, 2002 19.51 20.50 19.51 20.50 32,800 +0.55(+2.76%)
Mar 27, 2002 19.60 19.95 19.60 19.95 3,800 +0.35(+1.79%)
Mar 26, 2002 19.60 19.60 19.60 19.60 1,400 +0.10(+0.51%)
Mar 25, 2002 19.66 19.66 19.50 19.50 1,800 -0.15(-0.76%)
Mar 22, 2002 19.45 19.65 19.45 19.65 2,600 +0.05(+0.26%)
Mar 21, 2002 19.45 19.60 19.40 19.60 1,000 +0.10(+0.51%)
Mar 20, 2002 19.31 19.55 19.31 19.50 25,200 +0.00(+0.00%)
Mar 19, 2002 19.35 19.50 19.21 19.50 26,200 +0.12(+0.62%)
Mar 18, 2002 19.46 19.46 19.05 19.38 34,300 +0.30(+1.57%)
Mar 15, 2002 19.49 19.50 19.05 19.08 27,800 -0.42(-2.15%)
Mar 14, 2002 19.50 19.50 19.38 19.50 4,100 +0.05(+0.26%)
Mar 13, 2002 19.69 19.75 19.45 19.45 11,100 +0.00(+0.00%)
Mar 12, 2002 20.10 20.10 19.45 19.45 1,500 -0.30(-1.52%)
Mar 11, 2002 20.00 20.00 19.50 19.75 6,200 +0.37(+1.91%)
Mar 08, 2002 20.10 20.30 19.38 19.38 8,900 -0.92(-4.53%)
Mar 07, 2002 20.49 20.50 19.92 20.30 21,800 -0.05(-0.25%)
Mar 06, 2002 20.00 20.50 19.87 20.35 6,500 -0.20(-0.97%)
Mar 05, 2002 20.60 20.60 20.25 20.55 4,100 -0.05(-0.24%)
Mar 04, 2002 20.59 20.60 20.59 20.60 3,000 +0.00(+0.00%)
Mar 01, 2002 20.60 20.60 20.20 20.60 8,000 +0.30(+1.48%)
Feb 28, 2002 20.25 20.50 20.20 20.30 61,300 +0.05(+0.25%)
Feb 27, 2002 20.56 20.56 20.13 20.25 73,400 -0.15(-0.74%)
Feb 26, 2002 20.55 20.60 20.13 20.40 3,300 +0.25(+1.24%)
Feb 25, 2002 20.30 20.60 20.15 20.15 16,900 -0.15(-0.74%)
Feb 22, 2002 20.45 20.45 20.30 20.30 8,000 -0.15(-0.73%)
Feb 21, 2002 20.00 20.50 20.00 20.45 33,800 +0.35(+1.74%)
Feb 20, 2002 20.20 20.20 19.50 20.10 63,300 +0.50(+2.55%)
Feb 19, 2002 20.20 20.20 19.50 19.60 19,500 -0.60(-2.97%)
Feb 18, 2002 20.30 20.40 19.95 20.20 18,600 +0.00(+0.00%)
Feb 15, 2002 20.30 20.40 19.95 20.20 18,600 -0.30(-1.46%)
Feb 14, 2002 20.24 20.65 20.20 20.50 16,600 +0.26(+1.28%)
Feb 13, 2002 19.94 20.24 19.74 20.24 19,700 +0.24(+1.20%)
Feb 12, 2002 19.90 20.15 19.90 20.00 17,700 -0.15(-0.74%)
Feb 11, 2002 19.84 20.25 19.84 20.15 5,900 +1.25(+6.61%)
Feb 08, 2002 19.39 19.84 18.90 18.90 14,700 -0.10(-0.53%)
Feb 07, 2002 19.80 19.84 19.00 19.00 5,400 -0.77(-3.89%)
Feb 06, 2002 18.70 19.80 18.40 19.77 64,000 +1.07(+5.72%)
Feb 05, 2002 18.40 18.70 18.40 18.70 15,200 +0.20(+1.08%)
Feb 04, 2002 18.40 18.55 18.31 18.50 3,900 +0.10(+0.54%)
Feb 01, 2002 18.35 18.40 18.10 18.40 65,100 +0.05(+0.27%)
Jan 31, 2002 18.30 18.35 18.30 18.35 3,100 +0.05(+0.27%)
Jan 30, 2002 18.16 18.30 18.16 18.30 1,800 +0.15(+0.83%)
Jan 29, 2002 18.05 18.35 18.05 18.15 9,100 +0.05(+0.28%)
Jan 28, 2002 18.24 18.25 18.10 18.10 5,300 -0.07(-0.39%)
Jan 25, 2002 18.10 18.25 18.10 18.17 5,300 +0.12(+0.66%)
Jan 24, 2002 18.29 18.29 18.05 18.05 2,200 +0.00(+0.00%)
Jan 23, 2002 18.00 18.34 18.00 18.05 14,300 -0.30(-1.63%)
Jan 22, 2002 18.35 18.35 17.90 18.35 42,600 +0.00(+0.00%)
Jan 21, 2002 18.25 18.40 18.05 18.35 4,300 +0.00(+0.00%)
Jan 18, 2002 18.25 18.40 18.05 18.35 4,300 -0.19(-1.02%)
Jan 17, 2002 18.45 18.55 18.35 18.54 11,600 +0.09(+0.49%)
Jan 16, 2002 18.28 19.00 18.45 18.45 7,600 -0.75(-3.89%)
Jan 15, 2002 19.15 19.20 19.00 19.20 89,000 +0.05(+0.25%)
Jan 14, 2002 19.20 19.20 19.10 19.15 28,000 -0.05(-0.26%)
Jan 11, 2002 19.21 19.21 19.15 19.20 13,100 -0.05(-0.26%)
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.