Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.52 14.66 14.31 14.61 351,393 +0.05(+0.32%)
Jun 27, 2003 14.67 14.67 14.18 14.56 84,717 -0.11(-0.77%)
Jun 26, 2003 14.31 14.73 14.21 14.67 145,761 +0.36(+2.54%)
Jun 25, 2003 14.23 14.31 14.06 14.31 73,565 +0.21(+1.49%)
Jun 24, 2003 13.96 14.23 13.90 14.10 112,500 +0.20(+1.47%)
Jun 23, 2003 13.80 14.01 13.80 13.90 79,826 +0.13(+0.96%)
Jun 20, 2003 13.41 13.76 13.41 13.76 29,934 +0.35(+2.59%)
Jun 19, 2003 13.18 13.49 13.18 13.42 81,587 +0.19(+1.43%)
Jun 18, 2003 13.00 13.23 13.00 13.23 53,608 +0.13(+1.01%)
Jun 17, 2003 13.10 13.18 13.08 13.09 25,239 +0.05(+0.40%)
Jun 16, 2003 13.15 13.15 12.91 13.04 22,108 -0.06(-0.47%)
Jun 13, 2003 13.13 13.15 12.85 13.10 27,391 -0.02(-0.12%)
Jun 12, 2003 13.29 13.29 13.12 13.12 22,304 -0.15(-1.12%)
Jun 11, 2003 13.29 13.29 13.13 13.27 28,174 -0.02(-0.15%)
Jun 10, 2003 13.08 13.29 12.79 13.29 32,869 +0.44(+3.42%)
Jun 09, 2003 13.03 13.03 12.78 12.85 14,282 -0.18(-1.41%)
Jun 06, 2003 12.91 13.03 12.80 13.03 18,782 +0.45(+3.62%)
Jun 05, 2003 12.97 12.97 12.52 12.58 28,956 -0.31(-2.38%)
Jun 04, 2003 13.04 13.04 12.84 12.88 29,347 -0.17(-1.33%)
Jun 03, 2003 13.08 13.16 12.93 13.06 31,891 -0.10(-0.74%)
Jun 02, 2003 13.37 13.37 13.09 13.16 15,847 -0.06(-0.46%)
May 30, 2003 13.01 13.40 13.01 13.22 17,608 +0.15(+1.17%)
May 29, 2003 13.10 13.10 13.01 13.06 21,326 +0.03(+0.20%)
May 28, 2003 13.22 13.22 13.01 13.04 55,565 -0.01(-0.04%)
May 27, 2003 13.03 13.09 13.01 13.04 41,869 +0.01(+0.08%)
May 23, 2003 13.03 13.16 13.03 13.03 29,934 -0.01(-0.04%)
May 22, 2003 13.05 13.17 13.04 13.04 17,413 -0.05(-0.35%)
May 21, 2003 13.29 13.29 13.04 13.08 9,782 -0.18(-1.35%)
May 20, 2003 13.28 13.29 13.13 13.26 27,195 +0.09(+0.70%)
May 19, 2003 13.38 13.38 13.05 13.17 6,652 +0.09(+0.70%)
May 16, 2003 13.06 13.29 13.06 13.08 16,043 -0.11(-0.85%)
May 15, 2003 13.32 13.32 13.08 13.19 33,456 -0.08(-0.62%)
May 14, 2003 13.32 13.47 13.27 13.27 35,608 -0.02(-0.12%)
May 13, 2003 13.51 13.51 13.25 13.29 22,500 +0.01(+0.08%)
May 12, 2003 13.38 13.51 13.28 13.28 28,565 +0.00(+0.00%)
May 09, 2003 13.46 13.65 13.28 13.28 25,630 -0.24(-1.78%)
May 08, 2003 13.62 13.70 13.46 13.52 19,956 -0.10(-0.75%)
May 07, 2003 13.59 13.72 13.59 13.62 78,652 -0.03(-0.19%)
May 06, 2003 13.69 13.69 13.59 13.65 26,413 +0.05(+0.38%)
May 05, 2003 13.59 13.72 13.59 13.60 27,391 -0.06(-0.42%)
May 02, 2003 13.68 13.98 13.59 13.65 42,261 -0.12(-0.85%)
May 01, 2003 13.56 13.78 13.53 13.77 23,674 +0.22(+1.66%)
Apr 30, 2003 13.29 13.55 13.26 13.54 13,304 +0.13(+0.95%)
Apr 29, 2003 13.12 13.54 13.12 13.42 25,826 +0.08(+0.58%)
Apr 28, 2003 13.14 13.49 13.10 13.34 26,804 +0.14(+1.08%)
Apr 25, 2003 13.21 13.25 13.14 13.20 32,087 +0.04(+0.27%)
Apr 24, 2003 13.04 13.16 13.04 13.16 36,391 +0.20(+1.54%)
Apr 23, 2003 12.93 13.03 12.85 12.96 23,087 +0.14(+1.08%)
Apr 22, 2003 12.85 12.91 12.82 12.82 31,304 -0.01(-0.08%)
Apr 21, 2003 12.92 12.92 12.82 12.83 35,413 -0.01(-0.08%)
Apr 17, 2003 12.88 12.91 12.83 12.84 36,195 -0.02(-0.16%)
Apr 16, 2003 12.74 12.87 12.68 12.86 65,152 +0.09(+0.68%)
Apr 15, 2003 12.78 12.83 12.77 12.78 41,282 +0.00(+0.00%)
Apr 14, 2003 12.77 12.78 12.76 12.78 40,500 +0.05(+0.40%)
Apr 11, 2003 12.68 12.75 12.65 12.73 37,174 +0.06(+0.44%)
Apr 10, 2003 12.62 12.68 12.53 12.67 91,174 +0.10(+0.77%)
Apr 09, 2003 12.50 12.58 12.50 12.57 53,608 +0.18(+1.49%)
Apr 08, 2003 12.36 12.39 12.30 12.39 11,543 +0.03(+0.21%)
Apr 07, 2003 12.34 12.40 12.27 12.36 37,565 +0.07(+0.57%)
Apr 04, 2003 12.34 12.34 12.29 12.29 6,847 -0.04(-0.33%)
Apr 03, 2003 12.34 12.34 12.29 12.33 22,108 -0.01(-0.04%)
Apr 02, 2003 12.32 12.34 12.27 12.34 45,195 +0.03(+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.