Mercantile Bank Corp (NQ: MBWM )

35.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.70 18.81 18.54 18.69 34,079 -0.14(-0.76%)
Jan 29, 2004 18.70 18.89 18.70 18.83 34,079 +0.07(+0.37%)
Jan 28, 2004 18.73 18.92 18.70 18.77 23,476 -0.14(-0.73%)
Jan 27, 2004 18.88 19.19 18.71 18.90 57,745 +0.01(+0.03%)
Jan 26, 2004 19.11 19.24 18.88 18.90 50,361 -0.16(-0.83%)
Jan 23, 2004 19.11 19.11 18.88 19.06 16,282 +0.02(+0.11%)
Jan 22, 2004 18.88 19.11 18.88 19.04 54,337 +0.01(+0.03%)
Jan 21, 2004 19.12 19.12 18.90 19.03 90,310 +0.15(+0.78%)
Jan 20, 2004 18.73 19.12 18.73 18.88 23,098 -0.27(-1.43%)
Jan 16, 2004 19.20 19.24 18.68 19.16 33,889 +0.02(+0.08%)
Jan 15, 2004 18.94 19.15 18.52 19.14 120,494 +0.25(+1.31%)
Jan 14, 2004 19.28 19.28 18.38 18.89 73,423 -0.02(-0.08%)
Jan 13, 2004 19.56 19.57 18.91 18.91 33,621 -0.66(-3.37%)
Jan 12, 2004 19.38 19.57 19.38 19.57 35,131 +0.22(+1.12%)
Jan 09, 2004 19.42 19.57 19.24 19.35 75,627 -0.05(-0.27%)
Jan 08, 2004 19.54 19.55 19.33 19.41 245,185 -0.17(-0.89%)
Jan 07, 2004 20.76 20.76 19.19 19.58 233,598 -1.10(-5.34%)
Jan 06, 2004 21.32 21.32 20.56 20.68 52,822 -0.44(-2.10%)
Jan 05, 2004 19.48 21.72 19.48 21.13 310,121 +1.43(+7.24%)
Jan 02, 2004 19.70 19.70 19.52 19.70 17,986 +0.42(+2.19%)
Dec 31, 2003 19.50 19.70 19.28 19.28 40,895 -0.42(-2.12%)
Dec 30, 2003 19.45 19.71 19.28 19.70 31,915 +0.12(+0.59%)
Dec 29, 2003 19.43 19.58 19.16 19.58 13,523 +0.44(+2.32%)
Dec 26, 2003 19.01 19.28 18.99 19.14 4,572 +0.10(+0.50%)
Dec 24, 2003 19.09 19.28 19.01 19.04 13,307 -0.39(-2.01%)
Dec 23, 2003 19.35 19.53 19.05 19.43 36,962 +0.10(+0.52%)
Dec 22, 2003 19.18 19.60 19.16 19.33 21,562 -0.29(-1.45%)
Dec 19, 2003 19.64 19.64 19.23 19.62 19,224 +0.14(+0.70%)
Dec 18, 2003 19.01 19.65 18.99 19.48 35,877 +0.25(+1.32%)
Dec 17, 2003 19.13 19.25 19.01 19.23 32,409 +0.11(+0.55%)
Dec 16, 2003 18.77 19.12 18.77 19.12 38,643 +0.20(+1.03%)
Dec 15, 2003 19.12 19.12 18.75 18.92 29,815 -0.14(-0.75%)
Dec 12, 2003 18.69 19.07 18.69 19.07 20,648 +0.13(+0.67%)
Dec 11, 2003 18.97 18.95 18.67 18.94 15,006 -0.03(-0.14%)
Dec 10, 2003 18.82 18.97 18.65 18.97 27,348 +0.16(+0.87%)
Dec 09, 2003 18.63 18.88 18.50 18.80 40,508 +0.07(+0.39%)
Dec 08, 2003 18.64 18.73 18.29 18.73 35,824 +0.35(+1.90%)
Dec 05, 2003 18.36 18.56 18.25 18.38 17,126 -0.06(-0.32%)
Dec 04, 2003 18.49 18.62 18.22 18.44 25,841 -0.29(-1.52%)
Dec 03, 2003 18.39 19.01 18.39 18.72 39,537 +0.35(+1.90%)
Dec 02, 2003 18.45 18.61 18.37 18.38 44,410 -0.27(-1.44%)
Dec 01, 2003 18.06 18.75 17.96 18.64 48,432 +0.62(+3.43%)
Nov 28, 2003 18.05 18.19 18.01 18.03 10,858 -0.04(-0.20%)
Nov 26, 2003 17.74 18.11 17.74 18.06 63,650 +0.15(+0.83%)
Nov 25, 2003 17.57 17.95 17.56 17.92 48,220 +0.32(+1.83%)
Nov 24, 2003 17.48 17.79 17.40 17.59 50,948 +0.37(+2.15%)
Nov 21, 2003 16.91 17.42 16.96 17.22 47,442 +0.32(+1.87%)
Nov 20, 2003 17.16 17.30 16.90 16.91 29,542 -0.28(-1.63%)
Nov 19, 2003 16.86 17.25 16.86 17.19 33,869 +0.32(+1.91%)
Nov 18, 2003 16.84 17.01 16.80 16.86 48,523 -0.14(-0.81%)
Nov 17, 2003 17.20 17.20 16.78 17.00 46,851 +0.09(+0.56%)
Nov 14, 2003 17.41 17.43 16.80 16.91 39,234 -0.52(-2.97%)
Nov 13, 2003 17.19 17.42 16.90 17.42 27,607 +0.17(+1.01%)
Nov 12, 2003 16.91 17.26 16.91 17.25 15,506 +0.25(+1.46%)
Nov 11, 2003 16.74 17.17 16.74 17.00 27,373 +0.15(+0.91%)
Nov 10, 2003 17.29 17.37 16.74 16.85 24,760 -0.17(-1.02%)
Nov 07, 2003 17.62 17.64 17.02 17.02 23,473 -0.27(-1.59%)
Nov 06, 2003 17.63 17.63 17.29 17.30 26,540 -0.34(-1.92%)
Nov 05, 2003 17.67 17.67 17.44 17.64 27,746 +0.09(+0.51%)
Nov 04, 2003 17.67 17.69 17.41 17.55 65,799 +0.09(+0.51%)
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.