Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.39 20.40 19.74 19.81 23,636 -0.58(-2.85%)
Apr 29, 2004 20.42 20.42 19.95 20.39 15,877 +0.41(+2.05%)
Apr 28, 2004 20.67 20.67 19.95 19.98 18,764 -0.50(-2.46%)
Apr 27, 2004 19.88 20.51 19.88 20.48 38,251 +0.53(+2.64%)
Apr 26, 2004 19.86 19.98 19.82 19.96 16,419 +0.11(+0.56%)
Apr 23, 2004 20.28 20.28 19.68 19.85 7,578 -0.35(-1.76%)
Apr 22, 2004 19.76 20.23 19.68 20.20 17,140 -0.01(-0.05%)
Apr 21, 2004 20.42 20.42 19.68 20.21 7,578 +0.50(+2.53%)
Apr 20, 2004 19.97 20.51 19.71 19.71 18,764 -0.65(-3.21%)
Apr 19, 2004 19.73 20.37 19.41 20.37 20,749 +0.70(+3.55%)
Apr 16, 2004 19.73 19.73 19.41 19.67 30,312 +0.01(+0.03%)
Apr 15, 2004 19.73 19.73 19.40 19.66 18,043 +0.08(+0.42%)
Apr 14, 2004 19.54 19.95 19.40 19.58 26,342 +0.00(+0.02%)
Apr 13, 2004 19.69 19.69 19.48 19.58 163,875 -0.06(-0.30%)
Apr 12, 2004 19.50 19.64 19.15 19.64 62,708 +0.56(+2.93%)
Apr 08, 2004 19.42 19.43 19.08 19.08 68,960 -0.29(-1.47%)
Apr 07, 2004 19.27 19.42 19.21 19.36 14,208 +0.07(+0.36%)
Apr 06, 2004 19.36 19.37 19.21 19.29 12,314 -0.07(-0.38%)
Apr 05, 2004 19.13 19.42 19.13 19.37 18,755 +0.05(+0.25%)
Apr 02, 2004 19.36 19.37 19.18 19.32 8,146 +0.21(+1.08%)
Apr 01, 2004 18.74 19.42 18.74 19.11 17,997 +0.37(+2.00%)
Mar 31, 2004 19.20 19.20 18.74 18.74 21,786 -0.43(-2.26%)
Mar 30, 2004 18.69 19.18 18.69 19.17 39,784 +0.43(+2.31%)
Mar 29, 2004 18.87 19.08 18.61 18.74 59,866 -0.01(-0.03%)
Mar 26, 2004 19.00 19.00 18.74 18.74 12,314 -0.28(-1.47%)
Mar 25, 2004 18.84 19.21 18.69 19.02 34,669 +0.17(+0.92%)
Mar 24, 2004 18.62 19.10 18.62 18.85 22,923 +0.23(+1.25%)
Mar 23, 2004 18.77 18.89 18.62 18.62 43,384 -0.16(-0.84%)
Mar 22, 2004 18.90 18.91 18.77 18.78 26,333 -0.21(-1.11%)
Mar 19, 2004 19.00 19.10 18.90 18.99 41,111 +0.09(+0.47%)
Mar 18, 2004 18.90 18.95 18.88 18.90 43,763 -0.16(-0.83%)
Mar 17, 2004 18.90 19.21 18.90 19.05 57,214 +0.01(+0.06%)
Mar 16, 2004 18.90 19.17 18.89 19.04 33,154 +0.13(+0.67%)
Mar 15, 2004 19.18 19.18 18.92 18.92 26,712 -0.38(-1.97%)
Mar 12, 2004 19.05 19.31 19.03 19.30 29,554 +0.29(+1.50%)
Mar 11, 2004 19.32 19.32 19.01 19.01 20,271 -0.17(-0.91%)
Mar 10, 2004 19.45 19.45 19.19 19.19 13,261 -0.13(-0.68%)
Mar 09, 2004 19.27 19.55 19.19 19.32 401,638 +0.07(+0.36%)
Mar 08, 2004 19.53 19.61 19.19 19.25 16,292 -0.35(-1.80%)
Mar 05, 2004 19.19 19.60 19.19 19.60 96,620 +0.39(+2.00%)
Mar 04, 2004 19.47 19.47 19.19 19.22 14,208 +0.03(+0.14%)
Mar 03, 2004 19.19 19.55 19.19 19.19 23,302 -0.09(-0.49%)
Mar 02, 2004 19.09 19.55 19.09 19.29 19,324 +0.00(+0.00%)
Mar 01, 2004 19.08 19.39 19.08 19.29 32,017 -0.22(-1.11%)
Feb 27, 2004 19.19 19.60 19.19 19.50 21,029 +0.06(+0.30%)
Feb 26, 2004 19.61 19.61 19.10 19.45 19,703 -0.16(-0.83%)
Feb 25, 2004 19.36 19.63 19.25 19.61 30,691 +0.24(+1.25%)
Feb 24, 2004 19.19 19.40 18.95 19.37 13,640 +0.40(+2.12%)
Feb 23, 2004 18.78 19.34 18.78 18.97 9,662 -0.20(-1.05%)
Feb 20, 2004 18.90 19.59 18.89 19.17 14,777 +0.05(+0.28%)
Feb 19, 2004 19.48 19.51 19.00 19.11 33,911 -0.18(-0.93%)
Feb 18, 2004 19.11 19.64 18.76 19.29 33,722 +0.19(+0.97%)
Feb 17, 2004 18.98 19.11 18.67 19.11 20,460 +0.16(+0.83%)
Feb 13, 2004 18.91 18.95 18.74 18.95 20,650 +0.14(+0.73%)
Feb 12, 2004 18.63 18.94 18.63 18.81 23,302 +0.17(+0.93%)
Feb 11, 2004 18.98 18.98 18.63 18.64 21,218 -0.34(-1.78%)
Feb 10, 2004 18.84 18.98 18.79 18.98 20,460 +0.26(+1.41%)
Feb 09, 2004 18.65 18.98 18.65 18.71 9,851 -0.16(-0.87%)
Feb 06, 2004 18.89 19.00 18.51 18.88 19,513 +0.17(+0.93%)
Feb 05, 2004 18.48 18.73 18.32 18.70 112,155 +0.18(+0.99%)
Feb 04, 2004 18.63 19.05 18.48 18.52 66,687 -0.08(-0.43%)
Feb 03, 2004 18.69 18.90 18.53 18.60 47,931 -0.01(-0.06%)
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.