FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.14 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 21.77 21.90 21.70 21.71 6,300 +0.36(+1.69%)
Apr 29, 2002 21.25 21.65 21.25 21.35 2,400 +0.05(+0.23%)
Apr 26, 2002 21.89 21.89 21.21 21.30 66,200 -0.25(-1.16%)
Apr 25, 2002 21.90 21.90 21.55 21.55 6,400 -0.30(-1.37%)
Apr 24, 2002 21.66 21.90 21.54 21.85 16,800 +0.00(+0.00%)
Apr 23, 2002 21.89 21.89 21.75 21.85 1,000 -0.05(-0.23%)
Apr 22, 2002 21.90 21.90 21.65 21.90 4,000 +0.00(+0.00%)
Apr 19, 2002 21.90 21.90 21.65 21.90 17,400 +0.01(+0.04%)
Apr 18, 2002 21.85 21.90 21.85 21.89 2,300 +0.00(+0.00%)
Apr 17, 2002 21.50 22.24 21.10 21.89 19,100 +0.44(+2.05%)
Apr 16, 2002 21.00 21.45 21.00 21.45 18,000 +0.45(+2.14%)
Apr 15, 2002 21.00 21.05 20.70 21.00 6,000 +0.05(+0.24%)
Apr 12, 2002 21.05 21.05 20.95 20.95 8,200 +0.10(+0.48%)
Apr 11, 2002 20.94 21.00 20.75 20.85 13,600 -0.09(-0.43%)
Apr 10, 2002 20.69 21.00 20.51 20.94 25,500 +0.24(+1.16%)
Apr 09, 2002 20.50 20.75 20.35 20.70 21,800 +0.60(+2.99%)
Apr 08, 2002 20.49 20.50 20.10 20.10 3,900 -0.35(-1.71%)
Apr 05, 2002 20.30 20.50 20.30 20.45 3,700 -0.05(-0.24%)
Apr 04, 2002 20.30 20.50 20.30 20.50 57,800 +0.30(+1.49%)
Apr 03, 2002 20.50 20.50 20.20 20.20 57,000 -0.30(-1.46%)
Apr 02, 2002 20.50 20.50 20.36 20.50 17,100 +0.10(+0.49%)
Apr 01, 2002 20.50 20.50 19.50 20.40 21,000 -0.10(-0.49%)
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%)
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.