Mercantile Bank Corp (NQ: MBWM )

46.54 +1.27 (+2.81%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.516 9.711 9.516 9.589 22,392 +0.09(+0.97%)
Jul 30, 2002 9.468 9.711 9.468 9.497 5,135 +0.05(+0.57%)
Jul 29, 2002 8.908 9.443 8.864 9.443 6,779 +0.54(+6.01%)
Jul 26, 2002 8.884 8.908 8.786 8.908 267,066 +0.05(+0.55%)
Jul 25, 2002 8.665 9.005 8.621 8.859 12,299 +0.37(+4.36%)
Jul 24, 2002 8.694 8.733 8.226 8.489 17,462 -0.22(-2.57%)
Jul 23, 2002 9.034 9.176 8.713 8.713 34,307 -0.54(-5.79%)
Jul 22, 2002 9.249 9.370 9.005 9.249 2,547,404 +0.05(+0.53%)
Jul 19, 2002 9.516 9.808 9.200 9.200 26,501 -0.63(-6.39%)
Jul 17, 2002 9.857 9.906 9.737 9.828 31,842 -0.05(-0.54%)
Jul 12, 2002 10.03 10.22 9.881 9.881 15,613 -0.15(-1.46%)
Jul 11, 2002 10.17 10.17 9.819 10.03 10,066 -0.15(-1.44%)
Jul 10, 2002 10.17 10.17 9.979 10.17 9,244 +0.18(+1.80%)
Jul 09, 2002 10.17 10.17 9.993 9.993 12,737 -0.18(-1.77%)
Jul 08, 2002 10.17 10.17 10.17 10.17 16,229 +0.00(+0.00%)
Jul 05, 2002 10.17 10.17 9.998 10.17 1,848 +0.12(+1.21%)
Jul 04, 2002 10.12 10.32 9.993 10.05 19,310 +0.00(+0.00%)
Jul 03, 2002 10.12 10.32 9.993 10.05 19,310 -0.05(-0.48%)
Jul 02, 2002 10.10 10.10 9.925 10.10 11,298 +0.12(+1.17%)
Jul 01, 2002 9.881 10.08 9.881 9.984 10,271 +0.13(+1.28%)
Jun 28, 2002 9.923 9.925 9.808 9.857 42,730 -0.05(-0.49%)
Jun 27, 2002 9.881 9.920 9.784 9.906 34,924 +0.04(+0.39%)
Jun 26, 2002 9.833 9.867 9.769 9.867 35,334 +0.06(+0.60%)
Jun 25, 2002 9.687 9.838 9.687 9.808 20,543 +0.00(+0.00%)
Jun 21, 2002 9.619 9.619 9.614 9.808 6,984 +0.21(+2.23%)
Jun 20, 2002 9.834 9.930 9.570 9.594 8,833 -0.29(-2.91%)
Jun 19, 2002 9.930 9.979 9.881 9.881 18,694 -0.05(-0.49%)
Jun 18, 2002 9.954 9.954 9.813 9.930 11,298 -0.05(-0.49%)
Jun 17, 2002 10.07 10.10 9.813 9.979 23,830 -0.09(-0.87%)
Jun 14, 2002 10.43 10.43 9.979 10.07 50,742 -0.59(-5.57%)
Jun 12, 2002 10.65 10.70 10.63 10.66 2,054 -0.06(-0.54%)
Jun 11, 2002 10.69 10.80 10.66 10.72 30,609 -0.14(-1.30%)
Jun 10, 2002 11.17 11.17 10.69 10.86 11,915 -0.16(-1.49%)
Jun 07, 2002 10.93 11.10 10.86 11.02 8,217 -0.00(-0.01%)
Jun 06, 2002 11.12 11.20 11.00 11.03 31,226 +0.16(+1.43%)
Jun 05, 2002 10.88 10.90 10.83 10.87 3,492 -0.11(-0.98%)
May 31, 2002 11.04 11.13 10.90 10.98 48,482 -0.33(-2.93%)
May 28, 2002 11.08 11.31 11.08 11.31 2,054 +0.06(+0.51%)
May 27, 2002 11.29 11.34 11.21 11.25 19,516 +0.00(+0.00%)
May 24, 2002 11.29 11.34 11.21 11.25 19,516 -0.04(-0.38%)
May 23, 2002 11.22 11.39 11.20 11.29 14,380 +0.10(+0.87%)
May 22, 2002 11.00 11.20 11.00 11.20 14,996 +0.34(+3.14%)
May 21, 2002 10.81 10.95 10.75 10.86 19,721 -0.12(-1.11%)
May 20, 2002 10.90 11.00 10.81 10.98 10,271 +0.15(+1.35%)
May 17, 2002 10.90 10.90 10.75 10.83 28,350 +0.02(+0.22%)
May 16, 2002 10.88 10.88 10.71 10.81 9,450 +0.10(+0.91%)
May 15, 2002 10.70 10.86 10.54 10.71 8,833 +0.00(+0.00%)
May 14, 2002 10.59 10.66 10.40 10.71 13,558 +0.17(+1.62%)
May 13, 2002 10.58 10.59 10.39 10.54 17,872 -0.02(-0.23%)
May 10, 2002 10.42 10.58 10.39 10.56 6,163 -0.02(-0.23%)
May 09, 2002 10.66 10.66 10.39 10.59 5,341 +0.14(+1.35%)
May 08, 2002 10.59 10.71 10.45 10.45 7,190 -0.36(-3.33%)
May 07, 2002 10.54 10.81 10.54 10.81 13,558 +0.27(+2.54%)
May 06, 2002 10.71 10.71 10.54 10.54 9,450 -0.17(-1.59%)
May 03, 2002 10.88 10.88 10.59 10.71 9,860 -0.12(-1.12%)
May 02, 2002 10.64 10.88 10.59 10.83 56,494 +0.31(+2.91%)
May 01, 2002 10.53 10.53 10.52 10.52 2,259 -0.04(-0.41%)
Apr 30, 2002 10.60 10.66 10.56 10.57 12,942 +0.18(+1.69%)
Apr 29, 2002 10.34 10.54 10.34 10.39 4,930 +0.02(+0.23%)
Apr 26, 2002 10.66 10.66 10.32 10.37 135,998 -0.12(-1.16%)
Apr 25, 2002 10.66 10.66 10.49 10.49 13,147 -0.15(-1.37%)
Apr 24, 2002 10.54 10.66 10.48 10.64 34,513 +0.00(+0.00%)
Apr 23, 2002 10.66 10.66 10.59 10.64 2,054 -0.02(-0.23%)
Apr 22, 2002 10.66 10.66 10.54 10.66 8,217 +0.00(+0.00%)
Apr 19, 2002 10.66 10.66 10.54 10.66 35,745 +0.00(+0.04%)
Apr 18, 2002 10.64 10.66 10.64 10.66 4,725 +0.00(+0.00%)
Apr 17, 2002 10.47 10.83 10.27 10.66 39,238 +0.21(+2.05%)
Apr 16, 2002 10.22 10.44 10.22 10.44 36,978 +0.22(+2.14%)
Apr 15, 2002 10.22 10.25 10.08 10.22 12,326 +0.02(+0.24%)
Apr 12, 2002 10.25 10.25 10.20 10.20 16,845 +0.05(+0.48%)
Apr 11, 2002 10.19 10.22 10.10 10.15 27,939 -0.04(-0.43%)
Apr 10, 2002 10.07 10.22 9.984 10.19 52,386 +0.12(+1.16%)
Apr 09, 2002 9.979 10.10 9.906 10.08 44,785 +0.29(+2.98%)
Apr 08, 2002 9.974 9.979 9.784 9.784 8,011 -0.17(-1.71%)
Apr 05, 2002 9.881 9.979 9.881 9.954 7,601 -0.02(-0.24%)
Apr 04, 2002 9.881 9.979 9.881 9.979 118,741 +0.15(+1.49%)
Apr 03, 2002 9.979 9.979 9.833 9.833 117,098 -0.15(-1.46%)
Apr 02, 2002 9.979 9.979 9.911 9.979 35,129 +0.05(+0.49%)
Apr 01, 2002 9.979 9.979 9.492 9.930 43,141 -0.05(-0.49%)
Mar 29, 2002 9.497 9.979 9.497 9.979 67,382 +0.00(+0.00%)
Mar 28, 2002 9.497 9.979 9.497 9.979 67,382 +0.27(+2.76%)
Mar 27, 2002 9.541 9.711 9.541 9.711 7,806 +0.17(+1.79%)
Mar 26, 2002 9.541 9.541 9.541 9.541 2,876 +0.05(+0.51%)
Mar 25, 2002 9.570 9.570 9.492 9.492 3,697 -0.07(-0.76%)
Mar 22, 2002 9.468 9.565 9.468 9.565 5,341 +0.02(+0.26%)
Mar 21, 2002 9.468 9.541 9.443 9.541 2,054 +0.05(+0.51%)
Mar 20, 2002 9.400 9.516 9.400 9.492 51,769 +0.00(+0.00%)
Mar 19, 2002 9.419 9.492 9.351 9.492 53,824 +0.06(+0.62%)
Mar 18, 2002 9.473 9.473 9.273 9.434 70,464 +0.15(+1.57%)
Mar 15, 2002 9.487 9.492 9.273 9.288 57,111 -0.20(-2.15%)
Mar 14, 2002 9.492 9.492 9.434 9.492 8,422 +0.02(+0.26%)
Mar 13, 2002 9.585 9.614 9.468 9.468 22,803 +0.00(+0.00%)
Mar 12, 2002 9.784 9.784 9.468 9.468 3,081 -0.15(-1.52%)
Mar 11, 2002 9.735 9.735 9.492 9.614 12,737 +0.18(+1.91%)
Mar 08, 2002 9.786 9.881 9.434 9.434 18,283 -0.45(-4.53%)
Mar 07, 2002 9.974 9.979 9.696 9.881 44,785 -0.02(-0.25%)
Mar 06, 2002 9.735 9.979 9.672 9.906 13,353 -0.10(-0.97%)
Mar 05, 2002 10.03 10.03 9.857 10.00 8,422 -0.02(-0.24%)
Mar 04, 2002 10.03 10.03 10.03 10.03 6,163 +0.00(+0.00%)
Mar 01, 2002 10.03 10.03 9.833 10.03 16,434 +0.15(+1.48%)
Feb 28, 2002 9.857 9.979 9.833 9.881 125,932 +0.02(+0.25%)
Feb 27, 2002 10.01 10.01 9.799 9.857 150,789 -0.07(-0.74%)
Feb 26, 2002 10.00 10.03 9.799 9.930 6,779 +0.12(+1.24%)
Feb 25, 2002 9.881 10.03 9.808 9.808 34,718 -0.07(-0.74%)
Feb 22, 2002 9.954 9.954 9.881 9.881 16,434 -0.07(-0.73%)
Feb 21, 2002 9.735 9.979 9.735 9.954 69,437 +0.17(+1.74%)
Feb 20, 2002 9.833 9.833 9.492 9.784 130,040 +0.24(+2.55%)
Feb 19, 2002 9.833 9.833 9.492 9.541 40,059 -0.29(-2.97%)
Feb 18, 2002 9.881 9.930 9.711 9.833 38,211 +0.00(+0.00%)
Feb 15, 2002 9.881 9.930 9.711 9.833 38,211 -0.15(-1.46%)
Feb 14, 2002 9.852 10.05 9.833 9.979 34,102 +0.13(+1.28%)
Feb 13, 2002 9.706 9.852 9.609 9.852 40,470 +0.12(+1.20%)
Feb 12, 2002 9.687 9.808 9.687 9.735 36,362 -0.07(-0.74%)
Feb 11, 2002 9.658 9.857 9.658 9.808 12,120 +0.61(+6.61%)
Feb 08, 2002 9.438 9.658 9.200 9.200 30,199 -0.05(-0.53%)
Feb 07, 2002 9.637 9.658 9.249 9.249 11,093 -0.37(-3.89%)
Feb 06, 2002 9.103 9.638 8.957 9.623 131,478 +0.52(+5.72%)
Feb 05, 2002 8.957 9.103 8.957 9.103 31,226 +0.10(+1.08%)
Feb 04, 2002 8.957 9.030 8.913 9.005 8,011 +0.05(+0.54%)
Feb 01, 2002 8.932 8.957 8.811 8.957 133,738 +0.02(+0.27%)
Jan 31, 2002 8.908 8.932 8.908 8.932 6,368 +0.02(+0.27%)
Jan 30, 2002 8.840 8.908 8.840 8.908 3,697 +0.07(+0.83%)
Jan 29, 2002 8.786 8.931 8.786 8.835 18,694 +0.02(+0.28%)
Jan 28, 2002 8.879 8.884 8.811 8.811 10,888 -0.03(-0.39%)
Jan 25, 2002 8.811 8.884 8.811 8.845 10,888 +0.06(+0.66%)
Jan 24, 2002 8.903 8.903 8.786 8.786 4,519 +0.00(+0.00%)
Jan 23, 2002 8.762 8.927 8.762 8.786 29,377 -0.15(-1.63%)
Jan 22, 2002 8.932 8.932 8.713 8.932 87,515 +0.00(+0.00%)
Jan 21, 2002 8.884 8.957 8.786 8.932 8,833 +0.00(+0.00%)
Jan 18, 2002 8.884 8.957 8.786 8.932 8,833 -0.09(-1.02%)
Jan 17, 2002 8.981 9.030 8.932 9.025 23,830 +0.04(+0.49%)
Jan 16, 2002 8.900 9.249 8.981 8.981 15,613 +0.08(+0.91%)
Jan 15, 2002 8.878 8.900 8.808 8.900 191,979 +0.02(+0.25%)
Jan 14, 2002 8.901 8.901 8.855 8.878 60,398 -0.02(-0.26%)
Jan 11, 2002 8.906 8.906 8.878 8.901 28,257 -0.02(-0.26%)
Jan 10, 2002 8.850 8.947 8.757 8.924 56,731 +0.70(+8.45%)
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.