Mercantile Bank Corp (NQ: MBWM )

38.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.36 10.36 10.36 10.36 397 +0.11(+1.05%)
Nov 27, 2002 10.25 10.25 10.25 10.25 596 -0.16(-1.50%)
Nov 26, 2002 10.40 10.41 10.40 10.41 1,392 +0.03(+0.29%)
Nov 25, 2002 10.23 10.38 10.10 10.38 9,150 +0.27(+2.69%)
Nov 22, 2002 10.13 10.25 10.06 10.10 17,704 -0.20(-1.90%)
Nov 21, 2002 10.28 10.30 10.28 10.30 3,182 +0.04(+0.34%)
Nov 20, 2002 10.24 10.27 9.853 10.27 23,672 -0.01(-0.10%)
Nov 19, 2002 10.06 10.28 10.06 10.28 1,591 +0.02(+0.20%)
Nov 18, 2002 10.26 10.28 10.05 10.26 7,161 +0.03(+0.25%)
Nov 15, 2002 10.23 10.23 10.21 10.23 3,381 +0.02(+0.15%)
Nov 14, 2002 10.21 10.22 10.01 10.21 5,768 +0.24(+2.37%)
Nov 13, 2002 10.21 10.21 9.979 9.979 2,188 -0.25(-2.41%)
Nov 12, 2002 9.989 10.22 9.979 10.22 5,569 +0.17(+1.70%)
Nov 11, 2002 9.964 10.05 9.959 10.05 21,881 +0.10(+0.96%)
Nov 08, 2002 10.13 10.13 9.959 9.959 22,080 -0.15(-1.44%)
Nov 07, 2002 10.00 10.28 10.00 10.10 10,940 +0.01(+0.05%)
Nov 06, 2002 9.954 10.10 9.954 10.10 397 +0.02(+0.19%)
Nov 05, 2002 9.928 10.10 9.928 10.08 2,188 -0.03(-0.25%)
Nov 04, 2002 9.999 10.10 9.793 10.10 13,129 +0.10(+1.00%)
Nov 01, 2002 9.798 10.00 9.798 10.00 1,989 +0.21(+2.10%)
Oct 31, 2002 9.928 9.928 9.798 9.798 3,182 -0.11(-1.07%)
Oct 30, 2002 10.14 10.14 9.903 9.903 994 +0.00(+0.00%)
Oct 29, 2002 9.853 10.05 9.793 9.903 10,499 +0.05(+0.51%)
Oct 28, 2002 9.873 10.20 9.853 9.853 11,139 +0.01(+0.05%)
Oct 25, 2002 9.697 9.873 9.697 9.848 4,376 +0.20(+2.03%)
Oct 24, 2002 9.556 9.928 9.536 9.652 5,172 -0.26(-2.64%)
Oct 23, 2002 9.959 9.979 9.426 9.913 25,661 -0.14(-1.40%)
Oct 22, 2002 10.16 10.16 10.03 10.05 2,983 -0.20(-1.96%)
Oct 21, 2002 10.28 10.28 10.18 10.26 50,128 +0.00(+0.00%)
Oct 18, 2002 10.33 10.33 10.25 10.26 3,779 -0.10(-0.97%)
Oct 17, 2002 10.45 10.54 10.15 10.36 21,682 -0.13(-1.20%)
Oct 16, 2002 10.54 10.88 10.45 10.48 10,940 -0.06(-0.52%)
Oct 15, 2002 10.43 11.19 10.43 10.54 30,109 +0.15(+1.40%)
Oct 14, 2002 10.27 10.39 10.26 10.39 5,370 +0.14(+1.32%)
Oct 11, 2002 10.40 10.56 10.26 10.26 10,940 +0.06(+0.54%)
Oct 10, 2002 10.55 10.55 10.05 10.20 28,048 -0.36(-3.38%)
Oct 09, 2002 10.10 10.56 10.04 10.56 21,085 +0.58(+5.79%)
Oct 08, 2002 10.00 10.00 9.933 9.979 8,553 +0.07(+0.71%)
Oct 07, 2002 9.999 10.00 9.903 9.908 8,752 +0.01(+0.05%)
Oct 04, 2002 10.05 10.05 9.928 9.903 25,661 -0.15(-1.45%)
Oct 03, 2002 9.974 10.05 9.974 10.05 7,559 +0.07(+0.70%)
Oct 02, 2002 9.853 10.02 9.838 9.979 3,182 +0.10(+1.02%)
Oct 01, 2002 9.935 10.03 9.860 9.878 4,376 -0.17(-1.65%)
Sep 30, 2002 9.828 10.05 9.828 10.04 4,774 +0.09(+0.86%)
Sep 27, 2002 10.05 10.05 9.803 9.959 7,907 -0.04(-0.40%)
Sep 26, 2002 10.01 10.02 9.965 9.999 28,048 -0.06(-0.55%)
Sep 25, 2002 10.02 10.11 10.02 10.05 12,333 -0.01(-0.05%)
Sep 24, 2002 10.25 10.26 10.05 10.06 15,118 -0.02(-0.15%)
Sep 23, 2002 10.29 10.29 10.07 10.07 6,564 -0.42(-3.98%)
Sep 20, 2002 10.22 10.49 10.18 10.49 12,532 -0.03(-0.29%)
Sep 19, 2002 10.28 10.52 10.23 10.52 3,580 -0.01(-0.09%)
Sep 18, 2002 10.53 10.53 10.53 10.53 198 +0.00(+0.00%)
Sep 17, 2002 10.68 10.69 10.27 10.53 17,053 -0.23(-2.10%)
Sep 16, 2002 10.81 11.03 10.68 10.76 4,376 -0.05(-0.47%)
Sep 13, 2002 11.06 11.06 10.56 10.81 8,651 -0.25(-2.27%)
Sep 12, 2002 10.61 11.18 10.61 11.06 23,672 +0.38(+3.53%)
Sep 11, 2002 10.70 10.71 10.44 10.68 8,752 +0.17(+1.63%)
Sep 10, 2002 10.51 10.71 10.46 10.51 7,956 -0.10(-0.90%)
Sep 09, 2002 10.71 10.71 10.56 10.61 17,704 -0.03(-0.24%)
Sep 06, 2002 10.65 10.71 10.61 10.63 13,327 +0.04(+0.42%)
Sep 05, 2002 10.58 10.65 10.54 10.59 35,806 -0.01(-0.13%)
Sep 04, 2002 10.56 10.60 10.48 10.60 10,145 +0.05(+0.43%)
Sep 03, 2002 10.56 10.78 10.44 10.56 20,887 -0.10(-0.96%)
Aug 30, 2002 10.23 10.81 10.06 10.66 49,731 +0.66(+6.55%)
Aug 29, 2002 9.928 10.05 9.928 10.00 6,564 -0.05(-0.50%)
Aug 28, 2002 9.908 10.10 9.803 10.05 15,913 -0.18(-1.72%)
Aug 27, 2002 9.762 10.23 9.762 10.23 5,888 +0.43(+4.36%)
Aug 26, 2002 9.994 10.05 9.757 9.803 4,774 +0.05(+0.52%)
Aug 23, 2002 9.903 9.903 9.752 9.752 3,779 -0.15(-1.52%)
Aug 22, 2002 9.798 9.903 9.652 9.903 94,489 +0.23(+2.34%)
Aug 21, 2002 9.878 9.878 9.476 9.677 11,537 -0.18(-1.79%)
Aug 20, 2002 9.878 9.878 9.617 9.853 14,720 +0.00(+0.00%)
Aug 16, 2002 9.300 9.903 9.300 9.853 13,327 +0.61(+6.64%)
Aug 15, 2002 9.300 9.446 9.240 9.240 17,704 +0.04(+0.44%)
Aug 14, 2002 9.419 9.421 9.099 9.199 35,607 -0.10(-1.08%)
Aug 13, 2002 9.199 9.350 9.199 9.300 23,473 +0.10(+1.09%)
Aug 12, 2002 9.571 9.571 9.199 9.199 20,688 -0.58(-5.91%)
Aug 07, 2002 9.551 9.778 9.280 9.778 5,172 +0.00(+0.00%)
Aug 06, 2002 9.149 9.778 9.149 9.778 6,564 +0.00(+0.00%)
Aug 05, 2002 9.270 9.778 9.074 9.778 4,575 +0.50(+5.42%)
Aug 02, 2002 9.546 9.873 9.275 9.275 4,774 -0.18(-1.86%)
Aug 01, 2002 9.853 10.02 8.878 9.451 15,118 -0.45(-4.57%)
Jul 31, 2002 9.828 10.03 9.828 9.903 21,682 +0.10(+0.97%)
Jul 30, 2002 9.778 10.03 9.778 9.808 4,973 +0.06(+0.57%)
Jul 29, 2002 9.199 9.752 9.154 9.752 6,564 +0.55(+6.01%)
Jul 26, 2002 9.175 9.199 9.074 9.199 258,601 +0.05(+0.55%)
Jul 25, 2002 8.948 9.300 8.903 9.149 11,909 +0.38(+4.36%)
Jul 24, 2002 8.978 9.018 8.496 8.767 16,908 -0.23(-2.57%)
Jul 23, 2002 9.330 9.476 8.998 8.998 33,220 -0.55(-5.79%)
Jul 22, 2002 9.551 9.677 9.300 9.551 2,466,664 +0.05(+0.53%)
Jul 19, 2002 9.828 10.13 9.501 9.501 25,661 -0.65(-6.39%)
Jul 17, 2002 10.18 10.23 10.06 10.15 30,833 -0.06(-0.54%)
Jul 12, 2002 10.36 10.56 10.20 10.20 15,118 -0.15(-1.46%)
Jul 11, 2002 10.51 10.51 10.14 10.36 9,747 -0.15(-1.44%)
Jul 10, 2002 10.51 10.51 10.31 10.51 8,951 +0.19(+1.80%)
Jul 09, 2002 10.51 10.51 10.32 10.32 12,333 -0.19(-1.77%)
Jul 08, 2002 10.51 10.51 10.51 10.51 15,715 +0.00(+0.00%)
Jul 05, 2002 10.51 10.51 10.33 10.51 1,790 +0.13(+1.21%)
Jul 04, 2002 10.46 10.66 10.32 10.38 18,698 +0.00(+0.00%)
Jul 03, 2002 10.46 10.66 10.32 10.38 18,698 -0.05(-0.48%)
Jul 02, 2002 10.43 10.43 10.25 10.43 10,940 +0.12(+1.17%)
Jul 01, 2002 10.20 10.41 10.20 10.31 9,946 +0.13(+1.28%)
Jun 28, 2002 10.25 10.25 10.13 10.18 41,376 -0.05(-0.49%)
Jun 27, 2002 10.20 10.25 10.10 10.23 33,817 +0.04(+0.39%)
Jun 26, 2002 10.15 10.19 10.09 10.19 34,215 +0.06(+0.60%)
Jun 25, 2002 10.00 10.16 10.00 10.13 19,892 +0.00(+0.00%)
Jun 21, 2002 9.933 9.933 9.928 10.13 6,763 +0.22(+2.23%)
Jun 20, 2002 10.16 10.26 9.883 9.908 8,553 -0.30(-2.91%)
Jun 19, 2002 10.26 10.31 10.20 10.20 18,102 -0.05(-0.49%)
Jun 18, 2002 10.28 10.28 10.13 10.26 10,940 -0.05(-0.49%)
Jun 17, 2002 10.40 10.43 10.13 10.31 23,075 -0.09(-0.87%)
Jun 14, 2002 10.77 10.77 10.31 10.40 49,134 -0.61(-5.57%)
Jun 12, 2002 10.99 11.05 10.97 11.01 1,989 -0.06(-0.54%)
Jun 11, 2002 11.04 11.15 11.01 11.07 29,639 -0.15(-1.30%)
Jun 10, 2002 11.54 11.54 11.04 11.22 11,537 -0.17(-1.49%)
Jun 07, 2002 11.29 11.46 11.21 11.39 7,956 -0.00(-0.01%)
Jun 06, 2002 11.49 11.56 11.36 11.39 30,236 +0.16(+1.43%)
Jun 05, 2002 11.24 11.26 11.19 11.23 3,381 -0.11(-0.98%)
May 31, 2002 11.41 11.49 11.26 11.34 46,946 -0.34(-2.93%)
May 28, 2002 11.45 11.68 11.45 11.68 1,989 +0.06(+0.51%)
May 27, 2002 11.66 11.71 11.57 11.62 18,897 +0.00(+0.00%)
May 24, 2002 11.66 11.71 11.57 11.62 18,897 -0.04(-0.37%)
May 23, 2002 11.59 11.76 11.57 11.66 13,924 +0.10(+0.87%)
May 22, 2002 11.36 11.56 11.36 11.56 14,521 +0.35(+3.14%)
May 21, 2002 11.16 11.31 11.10 11.21 19,096 -0.13(-1.11%)
May 20, 2002 11.26 11.36 11.16 11.34 9,946 +0.15(+1.35%)
May 17, 2002 11.26 11.26 11.10 11.19 27,451 +0.03(+0.22%)
May 16, 2002 11.24 11.24 11.06 11.16 9,150 +0.10(+0.91%)
May 15, 2002 11.05 11.21 10.88 11.06 8,553 +0.00(+0.00%)
May 14, 2002 10.93 11.00 10.74 11.06 13,129 +0.18(+1.62%)
May 13, 2002 10.92 10.93 10.73 10.88 17,306 -0.03(-0.23%)
May 10, 2002 10.76 10.93 10.73 10.91 5,967 -0.03(-0.23%)
May 09, 2002 11.00 11.00 10.73 10.93 5,172 +0.15(+1.35%)
May 08, 2002 10.93 11.06 10.79 10.79 6,962 -0.37(-3.33%)
May 07, 2002 10.88 11.16 10.88 11.16 13,129 +0.28(+2.54%)
May 06, 2002 11.06 11.06 10.88 10.88 9,150 -0.18(-1.59%)
May 03, 2002 11.24 11.24 10.93 11.06 9,548 -0.13(-1.12%)
May 02, 2002 10.98 11.24 10.93 11.19 54,704 +0.32(+2.91%)
May 01, 2002 10.87 10.87 10.87 10.87 2,188 -0.05(-0.42%)
Apr 30, 2002 10.94 11.01 10.91 10.91 12,532 +0.18(+1.69%)
Apr 29, 2002 10.68 10.88 10.68 10.73 4,774 +0.03(+0.23%)
Apr 26, 2002 11.00 11.00 10.66 10.71 131,688 -0.13(-1.16%)
Apr 25, 2002 11.01 11.01 10.83 10.83 12,731 -0.15(-1.37%)
Apr 24, 2002 10.89 11.01 10.83 10.98 33,419 +0.00(+0.00%)
Apr 23, 2002 11.00 11.00 10.93 10.98 1,989 -0.03(-0.23%)
Apr 22, 2002 11.01 11.01 10.88 11.01 7,956 +0.00(+0.00%)
Apr 19, 2002 11.01 11.01 10.88 11.01 34,612 +0.00(+0.04%)
Apr 18, 2002 10.98 11.01 10.98 11.00 4,575 +0.00(+0.00%)
Apr 17, 2002 10.81 11.18 10.61 11.00 37,994 +0.22(+2.05%)
Apr 16, 2002 10.56 10.78 10.56 10.78 35,806 +0.23(+2.14%)
Apr 15, 2002 10.56 10.58 10.41 10.56 11,935 +0.03(+0.24%)
Apr 12, 2002 10.58 10.58 10.53 10.53 16,311 +0.05(+0.48%)
Apr 11, 2002 10.53 10.56 10.43 10.48 27,053 -0.05(-0.43%)
Apr 10, 2002 10.40 10.56 10.31 10.53 50,725 +0.12(+1.16%)
Apr 09, 2002 10.31 10.43 10.23 10.41 43,365 +0.30(+2.99%)
Apr 08, 2002 10.30 10.31 10.10 10.10 7,758 -0.18(-1.71%)
Apr 05, 2002 10.20 10.31 10.20 10.28 7,360 -0.03(-0.24%)
Apr 04, 2002 10.20 10.31 10.20 10.31 114,978 +0.15(+1.49%)
Apr 03, 2002 10.31 10.31 10.15 10.15 113,386 -0.15(-1.46%)
Apr 02, 2002 10.31 10.31 10.23 10.31 34,016 +0.05(+0.49%)
Apr 01, 2002 10.31 10.31 9.803 10.26 41,774 -0.05(-0.49%)
Mar 29, 2002 9.808 10.31 9.808 10.31 65,247 +0.00(+0.00%)
Mar 28, 2002 9.808 10.31 9.808 10.31 65,247 +0.28(+2.76%)
Mar 27, 2002 9.853 10.03 9.853 10.03 7,559 +0.18(+1.79%)
Mar 26, 2002 9.853 9.853 9.853 9.853 2,784 +0.05(+0.51%)
Mar 25, 2002 9.883 9.883 9.803 9.803 3,580 -0.08(-0.76%)
Mar 22, 2002 9.778 9.878 9.778 9.878 5,172 +0.03(+0.26%)
Mar 21, 2002 9.778 9.853 9.752 9.853 1,989 +0.05(+0.51%)
Mar 20, 2002 9.707 9.828 9.707 9.803 50,128 +0.00(+0.00%)
Mar 19, 2002 9.727 9.803 9.657 9.803 52,118 +0.06(+0.62%)
Mar 18, 2002 9.783 9.783 9.576 9.742 68,231 +0.15(+1.57%)
Mar 15, 2002 9.798 9.803 9.576 9.592 55,301 -0.21(-2.15%)
Mar 14, 2002 9.803 9.803 9.742 9.803 8,155 +0.03(+0.26%)
Mar 13, 2002 9.898 9.928 9.778 9.778 22,080 +0.00(+0.00%)
Mar 12, 2002 10.10 10.10 9.778 9.778 2,983 -0.15(-1.52%)
Mar 11, 2002 10.05 10.05 9.803 9.928 12,333 +0.19(+1.91%)
Mar 08, 2002 10.11 10.20 9.742 9.742 17,704 -0.46(-4.53%)
Mar 07, 2002 10.30 10.31 10.01 10.20 43,365 -0.03(-0.25%)
Mar 06, 2002 10.05 10.31 9.989 10.23 12,930 -0.10(-0.97%)
Mar 05, 2002 10.35 10.36 10.18 10.33 8,155 -0.03(-0.24%)
Mar 04, 2002 10.35 10.36 10.35 10.36 5,967 +0.00(+0.00%)
Mar 01, 2002 10.36 10.36 10.15 10.36 15,913 +0.15(+1.48%)
Feb 28, 2002 10.18 10.31 10.15 10.20 121,940 +0.03(+0.25%)
Feb 27, 2002 10.34 10.34 10.12 10.18 146,010 -0.08(-0.74%)
Feb 26, 2002 10.33 10.36 10.12 10.26 6,564 +0.13(+1.24%)
Feb 25, 2002 10.20 10.36 10.13 10.13 33,618 -0.08(-0.74%)
Feb 22, 2002 10.28 10.28 10.20 10.20 15,913 -0.08(-0.73%)
Feb 21, 2002 10.05 10.31 10.05 10.28 67,236 +0.18(+1.74%)
Feb 20, 2002 10.15 10.15 9.803 10.10 125,919 +0.25(+2.55%)
Feb 19, 2002 10.15 10.15 9.803 9.853 38,790 -0.30(-2.97%)
Feb 18, 2002 10.20 10.26 10.03 10.15 36,999 +0.00(+0.00%)
Feb 15, 2002 10.20 10.26 10.03 10.15 36,999 -0.15(-1.46%)
Feb 14, 2002 10.17 10.38 10.15 10.31 33,021 +0.13(+1.28%)
Feb 13, 2002 10.02 10.17 9.923 10.17 39,188 +0.12(+1.20%)
Feb 12, 2002 10.00 10.13 10.00 10.05 35,209 -0.08(-0.74%)
Feb 11, 2002 9.974 10.18 9.974 10.13 11,736 +0.63(+6.61%)
Feb 08, 2002 9.747 9.974 9.501 9.501 29,241 -0.05(-0.53%)
Feb 07, 2002 9.952 9.974 9.551 9.551 10,741 -0.39(-3.89%)
Feb 06, 2002 9.401 9.954 9.250 9.938 127,311 +0.54(+5.72%)
Feb 05, 2002 9.250 9.401 9.250 9.401 30,236 +0.10(+1.08%)
Feb 04, 2002 9.250 9.325 9.204 9.300 7,758 +0.05(+0.54%)
Feb 01, 2002 9.225 9.250 9.099 9.250 129,499 +0.03(+0.27%)
Jan 31, 2002 9.199 9.225 9.199 9.225 6,166 +0.03(+0.27%)
Jan 30, 2002 9.129 9.199 9.129 9.199 3,580 +0.08(+0.83%)
Jan 29, 2002 9.074 9.223 9.074 9.124 18,102 +0.03(+0.28%)
Jan 28, 2002 9.169 9.174 9.099 9.099 10,542 -0.04(-0.39%)
Jan 25, 2002 9.099 9.174 9.099 9.134 10,542 +0.06(+0.66%)
Jan 24, 2002 9.194 9.194 9.074 9.074 4,376 +0.00(+0.00%)
Jan 23, 2002 9.049 9.220 9.049 9.074 28,446 -0.15(-1.63%)
Jan 22, 2002 9.225 9.225 8.998 9.225 84,741 +0.00(+0.00%)
Jan 21, 2002 9.174 9.250 9.074 9.225 8,553 +0.00(+0.00%)
Jan 18, 2002 9.174 9.250 9.074 9.225 8,553 -0.10(-1.02%)
Jan 17, 2002 9.275 9.325 9.225 9.320 23,075 +0.05(+0.49%)
Jan 16, 2002 9.191 9.551 9.275 9.275 15,118 +0.08(+0.91%)
Jan 15, 2002 9.168 9.191 9.096 9.191 185,894 +0.02(+0.25%)
Jan 14, 2002 9.192 9.192 9.144 9.168 58,483 -0.02(-0.26%)
Jan 11, 2002 9.197 9.197 9.168 9.192 27,362 -0.02(-0.26%)
Jan 10, 2002 9.140 9.240 9.044 9.216 54,933 +0.72(+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.