FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
36.40 USD  +0.87 (+2.45%)
Streaming Delayed Price  /  Updated: 11:05 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 25.45 26.21 25.45 25.86 9,000 +0.30(+1.17%)
May 29, 2003 25.64 25.64 25.45 25.56 10,900 +0.05(+0.20%)
May 28, 2003 25.87 25.87 25.45 25.51 28,400 -0.01(-0.04%)
May 27, 2003 25.50 25.61 25.45 25.52 21,400 +0.02(+0.08%)
May 23, 2003 25.50 25.75 25.50 25.50 15,300 -0.01(-0.04%)
May 22, 2003 25.54 25.77 25.51 25.51 8,900 -0.09(-0.35%)
May 21, 2003 26.00 26.00 25.51 25.60 5,000 -0.35(-1.35%)
May 20, 2003 25.99 26.00 25.69 25.95 13,900 +0.18(+0.70%)
May 19, 2003 26.18 26.18 25.54 25.77 3,400 +0.18(+0.70%)
May 16, 2003 25.55 26.00 25.55 25.59 8,200 -0.22(-0.85%)
May 15, 2003 26.06 26.06 25.59 25.81 17,100 -0.16(-0.62%)
May 14, 2003 26.06 26.35 25.97 25.97 18,200 -0.03(-0.12%)
May 13, 2003 26.43 26.43 25.92 26.00 11,500 +0.02(+0.08%)
May 12, 2003 26.18 26.43 25.98 25.98 14,600 +0.00(+0.00%)
May 09, 2003 26.33 26.70 25.98 25.98 13,100 -0.47(-1.78%)
May 08, 2003 26.65 26.80 26.33 26.45 10,200 -0.20(-0.75%)
May 07, 2003 26.58 26.85 26.58 26.65 40,200 -0.05(-0.19%)
May 06, 2003 26.78 26.79 26.58 26.70 13,500 +0.10(+0.38%)
May 05, 2003 26.58 26.85 26.58 26.60 14,000 -0.11(-0.42%)
May 02, 2003 26.77 27.35 26.59 26.71 21,600 -0.23(-0.85%)
May 01, 2003 26.53 26.96 26.47 26.94 12,100 +0.44(+1.66%)
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%)
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.