Mercantile Bank Corp (NQ: MBWM )

34.46 -0.24 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.54 18.72 18.28 18.66 275,114 +0.06(+0.32%)
Jun 27, 2003 18.74 18.74 18.12 18.60 66,327 -0.14(-0.77%)
Jun 26, 2003 18.28 18.81 18.15 18.74 114,120 +0.46(+2.54%)
Jun 25, 2003 18.17 18.28 17.95 18.28 57,596 +0.27(+1.49%)
Jun 24, 2003 17.84 18.17 17.76 18.01 88,079 +0.26(+1.47%)
Jun 23, 2003 17.63 17.89 17.63 17.75 62,498 +0.17(+0.97%)
Jun 20, 2003 17.13 17.58 17.12 17.58 23,436 +0.44(+2.59%)
Jun 19, 2003 16.84 17.23 16.84 17.14 63,876 +0.24(+1.43%)
Jun 18, 2003 16.61 16.89 16.61 16.89 41,971 +0.17(+1.01%)
Jun 17, 2003 16.73 16.84 16.71 16.73 19,760 +0.07(+0.40%)
Jun 16, 2003 16.79 16.79 16.48 16.66 17,309 -0.08(-0.47%)
Jun 13, 2003 16.76 16.79 16.41 16.74 21,445 -0.02(-0.12%)
Jun 12, 2003 16.97 16.97 16.76 16.76 17,462 -0.19(-1.12%)
Jun 11, 2003 16.97 16.97 16.76 16.95 22,058 -0.03(-0.15%)
Jun 10, 2003 16.71 16.97 16.34 16.97 25,734 +0.56(+3.42%)
Jun 09, 2003 16.65 16.65 16.32 16.41 11,182 -0.23(-1.41%)
Jun 06, 2003 16.48 16.65 16.35 16.65 14,705 +0.58(+3.62%)
Jun 05, 2003 16.57 16.57 15.99 16.07 22,670 -0.39(-2.38%)
Jun 04, 2003 16.66 16.66 16.40 16.46 22,977 -0.22(-1.33%)
Jun 03, 2003 16.71 16.81 16.52 16.68 24,968 -0.12(-0.74%)
Jun 02, 2003 17.07 17.07 16.73 16.80 12,407 -0.08(-0.46%)
May 30, 2003 16.61 17.11 16.61 16.88 13,786 +0.20(+1.17%)
May 29, 2003 16.74 16.74 16.61 16.69 16,696 +0.03(+0.20%)
May 28, 2003 16.89 16.89 16.61 16.65 43,503 -0.01(-0.04%)
May 27, 2003 16.65 16.72 16.61 16.66 32,780 +0.01(+0.08%)
May 23, 2003 16.65 16.81 16.65 16.65 23,436 -0.01(-0.04%)
May 22, 2003 16.67 16.82 16.65 16.65 13,633 -0.06(-0.35%)
May 21, 2003 16.97 16.97 16.65 16.71 7,659 -0.23(-1.35%)
May 20, 2003 16.97 16.97 16.77 16.94 21,292 +0.12(+0.70%)
May 19, 2003 17.09 17.09 16.67 16.82 5,208 +0.12(+0.70%)
May 16, 2003 16.68 16.97 16.68 16.71 12,560 -0.14(-0.85%)
May 15, 2003 17.01 17.01 16.71 16.85 26,194 -0.11(-0.62%)
May 14, 2003 17.01 17.20 16.95 16.95 27,879 -0.02(-0.12%)
May 13, 2003 17.25 17.25 16.92 16.97 17,615 +0.01(+0.08%)
May 12, 2003 17.09 17.25 16.96 16.96 22,364 +0.00(+0.00%)
May 09, 2003 17.19 17.43 16.96 16.96 20,066 -0.31(-1.78%)
May 08, 2003 17.40 17.50 17.19 17.27 15,624 -0.13(-0.75%)
May 07, 2003 17.35 17.53 17.35 17.40 61,578 -0.03(-0.19%)
May 06, 2003 17.48 17.49 17.35 17.43 20,679 +0.07(+0.38%)
May 05, 2003 17.35 17.53 17.35 17.36 21,445 -0.07(-0.42%)
May 02, 2003 17.48 17.85 17.36 17.44 33,087 -0.15(-0.85%)
May 01, 2003 17.32 17.60 17.28 17.59 18,534 +0.29(+1.66%)
Apr 30, 2003 16.97 17.31 16.94 17.30 10,416 +0.16(+0.95%)
Apr 29, 2003 16.75 17.30 16.75 17.14 20,219 +0.10(+0.58%)
Apr 28, 2003 16.78 17.23 16.73 17.04 20,985 +0.18(+1.08%)
Apr 25, 2003 16.88 16.93 16.78 16.86 25,121 +0.05(+0.27%)
Apr 24, 2003 16.66 16.81 16.66 16.81 28,491 +0.25(+1.54%)
Apr 23, 2003 16.51 16.65 16.41 16.56 18,075 +0.18(+1.08%)
Apr 22, 2003 16.42 16.48 16.38 16.38 24,509 -0.01(-0.08%)
Apr 21, 2003 16.50 16.50 16.38 16.39 27,725 -0.01(-0.08%)
Apr 17, 2003 16.45 16.48 16.39 16.41 28,338 -0.03(-0.16%)
Apr 16, 2003 16.27 16.44 16.19 16.43 51,009 +0.11(+0.68%)
Apr 15, 2003 16.32 16.39 16.31 16.32 32,321 +0.00(+0.00%)
Apr 14, 2003 16.31 16.32 16.29 16.32 31,708 +0.07(+0.40%)
Apr 11, 2003 16.19 16.29 16.16 16.26 29,104 +0.07(+0.44%)
Apr 10, 2003 16.12 16.19 16.00 16.18 71,382 +0.12(+0.77%)
Apr 09, 2003 15.96 16.07 15.96 16.06 41,971 +0.23(+1.49%)
Apr 08, 2003 15.79 15.83 15.71 15.82 9,037 +0.03(+0.21%)
Apr 07, 2003 15.77 15.84 15.67 15.79 29,410 +0.09(+0.57%)
Apr 04, 2003 15.77 15.77 15.70 15.70 5,361 -0.05(-0.33%)
Apr 03, 2003 15.77 15.77 15.69 15.75 17,309 -0.01(-0.04%)
Apr 02, 2003 15.73 15.77 15.67 15.76 35,384 +0.04(+0.25%)
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.