Mercantile Bank Corp (NQ: MBWM )

45.79 +0.84 (+1.87%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.48 17.61 17.44 17.46 11,213 -0.04(-0.20%)
Nov 26, 2003 17.17 17.53 17.17 17.49 65,734 +0.14(+0.83%)
Nov 25, 2003 17.01 17.38 17.01 17.35 49,798 +0.31(+1.83%)
Nov 24, 2003 16.92 17.23 16.85 17.04 52,616 +0.36(+2.15%)
Nov 21, 2003 16.37 16.87 16.42 16.68 48,995 +0.31(+1.87%)
Nov 20, 2003 16.61 16.75 16.37 16.37 30,509 -0.27(-1.63%)
Nov 19, 2003 16.33 16.70 16.33 16.64 34,977 +0.31(+1.91%)
Nov 18, 2003 16.30 16.47 16.26 16.33 50,111 -0.13(-0.81%)
Nov 17, 2003 16.65 16.65 16.25 16.46 48,384 +0.09(+0.56%)
Nov 14, 2003 16.86 16.88 16.26 16.37 40,518 -0.50(-2.97%)
Nov 13, 2003 16.65 16.87 16.37 16.87 28,511 +0.17(+1.01%)
Nov 12, 2003 16.37 16.71 16.37 16.70 16,013 +0.24(+1.46%)
Nov 11, 2003 16.21 16.62 16.21 16.46 28,269 +0.15(+0.91%)
Nov 10, 2003 16.74 16.82 16.21 16.31 25,570 -0.17(-1.02%)
Nov 07, 2003 17.06 17.08 16.48 16.48 24,241 -0.27(-1.59%)
Nov 06, 2003 17.07 17.07 16.74 16.75 27,408 -0.33(-1.92%)
Nov 05, 2003 17.11 17.11 16.88 17.08 28,654 +0.09(+0.51%)
Nov 04, 2003 17.11 17.13 16.86 16.99 67,953 +0.09(+0.51%)
Nov 03, 2003 17.37 17.47 16.86 16.90 63,424 -0.30(-1.72%)
Oct 31, 2003 17.49 17.49 17.08 17.20 24,368 -0.21(-1.23%)
Oct 30, 2003 17.34 17.43 17.35 17.41 49,307 +0.08(+0.44%)
Oct 29, 2003 17.10 17.34 17.08 17.34 56,311 +0.30(+1.74%)
Oct 28, 2003 17.09 17.10 16.95 17.04 56,116 +0.07(+0.39%)
Oct 27, 2003 16.22 16.97 16.21 16.97 57,093 +0.76(+4.70%)
Oct 24, 2003 16.65 16.75 16.21 16.21 24,245 -0.34(-2.04%)
Oct 23, 2003 16.47 16.69 16.39 16.55 50,054 +0.07(+0.43%)
Oct 22, 2003 16.37 16.67 16.22 16.48 48,295 +0.21(+1.26%)
Oct 21, 2003 16.21 16.57 16.16 16.27 29,720 +0.01(+0.03%)
Oct 20, 2003 16.67 16.67 16.26 16.27 38,127 -0.43(-2.57%)
Oct 17, 2003 16.94 17.06 16.70 16.70 32,246 -0.32(-1.89%)
Oct 16, 2003 17.13 17.14 17.01 17.02 15,876 -0.11(-0.63%)
Oct 15, 2003 17.32 17.32 17.04 17.13 17,988 -0.10(-0.59%)
Oct 14, 2003 17.29 17.29 17.10 17.23 20,139 -0.01(-0.03%)
Oct 13, 2003 17.08 17.25 17.00 17.24 67,087 +0.22(+1.29%)
Oct 10, 2003 17.12 17.12 16.98 17.02 44,918 -0.09(-0.54%)
Oct 09, 2003 17.06 17.12 16.95 17.11 66,480 +0.10(+0.57%)
Oct 08, 2003 17.21 17.21 17.01 17.01 71,793 -0.15(-0.86%)
Oct 07, 2003 17.13 17.18 17.06 17.16 113,733 +0.07(+0.42%)
Oct 06, 2003 17.11 17.16 17.02 17.09 63,792 +0.01(+0.03%)
Oct 03, 2003 17.03 17.14 17.01 17.08 52,262 +0.00(+0.00%)
Oct 02, 2003 17.08 17.09 17.02 17.08 137,259 +0.01(+0.06%)
Oct 01, 2003 17.06 17.07 16.98 17.07 103,472 +0.09(+0.54%)
Sep 30, 2003 16.88 17.06 16.88 16.98 148,150 +0.10(+0.61%)
Sep 29, 2003 16.88 17.06 16.88 16.88 75,723 -0.01(-0.03%)
Sep 26, 2003 17.07 17.07 16.88 16.88 108,194 -0.15(-0.87%)
Sep 25, 2003 17.07 17.07 17.02 17.03 74,073 +0.02(+0.12%)
Sep 24, 2003 17.01 17.07 17.01 17.01 29,319 +0.00(+0.00%)
Sep 23, 2003 17.05 17.08 16.99 17.01 44,959 +0.01(+0.06%)
Sep 22, 2003 17.01 17.07 16.93 17.00 71,367 -0.01(-0.06%)
Sep 19, 2003 17.18 17.26 16.98 17.01 1,017,951 -0.10(-0.57%)
Sep 18, 2003 16.87 17.13 16.67 17.11 94,267 +0.12(+0.72%)
Sep 17, 2003 17.24 17.24 16.90 16.98 36,264 -0.11(-0.63%)
Sep 16, 2003 17.16 17.31 17.04 17.09 28,192 -0.04(-0.24%)
Sep 15, 2003 17.34 17.37 17.01 17.13 20,725 -0.08(-0.45%)
Sep 12, 2003 17.39 17.39 17.08 17.21 17,792 -0.11(-0.62%)
Sep 11, 2003 17.36 17.36 17.10 17.32 15,055 +0.23(+1.37%)
Sep 10, 2003 17.36 17.36 16.98 17.08 23,267 -0.06(-0.33%)
Sep 09, 2003 17.13 17.37 17.12 17.14 13,491 +0.01(+0.03%)
Sep 08, 2003 17.13 17.38 17.13 17.13 44,775 +0.01(+0.03%)
Sep 05, 2003 17.04 17.18 17.04 17.13 13,491 -0.18(-1.06%)
Sep 04, 2003 17.38 17.39 17.10 17.31 16,424 +0.00(+0.00%)
Sep 03, 2003 17.41 17.41 17.16 17.31 18,575 -0.08(-0.44%)
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.