Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 11.41 11.50 11.26 11.34 46,915 -0.34(-2.93%)
May 28, 2002 11.45 11.69 11.45 11.69 1,987 +0.06(+0.51%)
May 27, 2002 11.67 11.72 11.58 11.63 18,885 +0.00(+0.00%)
May 24, 2002 11.67 11.72 11.58 11.63 18,885 -0.04(-0.38%)
May 23, 2002 11.59 11.77 11.57 11.67 13,915 +0.10(+0.87%)
May 22, 2002 11.37 11.57 11.36 11.57 14,512 +0.35(+3.14%)
May 21, 2002 11.17 11.32 11.11 11.22 19,084 -0.13(-1.11%)
May 20, 2002 11.26 11.37 11.17 11.34 9,939 +0.15(+1.35%)
May 17, 2002 11.26 11.26 11.11 11.19 27,433 +0.03(+0.23%)
May 16, 2002 11.24 11.24 11.07 11.17 9,144 +0.10(+0.91%)
May 15, 2002 11.06 11.22 10.89 11.07 8,548 +0.00(+0.00%)
May 14, 2002 10.94 11.01 10.74 11.07 13,120 +0.18(+1.62%)
May 13, 2002 10.93 10.94 10.74 10.89 17,295 -0.03(-0.23%)
May 10, 2002 10.76 10.94 10.74 10.92 5,963 -0.03(-0.23%)
May 09, 2002 11.01 11.01 10.74 10.94 5,168 +0.15(+1.35%)
May 08, 2002 10.94 11.07 10.79 10.79 6,957 -0.37(-3.33%)
May 07, 2002 10.89 11.17 10.89 11.17 13,120 +0.28(+2.54%)
May 06, 2002 11.07 11.07 10.89 10.89 9,144 -0.18(-1.59%)
May 03, 2002 11.24 11.24 10.94 11.07 9,542 -0.13(-1.12%)
May 02, 2002 10.99 11.24 10.94 11.19 54,668 +0.32(+2.91%)
May 01, 2002 10.88 10.88 10.88 10.88 2,186 -0.05(-0.41%)
Apr 30, 2002 10.95 11.02 10.92 10.92 12,524 +0.18(+1.69%)
Apr 29, 2002 10.69 10.89 10.69 10.74 4,771 +0.03(+0.24%)
Apr 26, 2002 11.01 11.01 10.67 10.71 131,602 -0.13(-1.17%)
Apr 25, 2002 11.02 11.02 10.84 10.84 12,722 -0.15(-1.37%)
Apr 24, 2002 10.90 11.02 10.84 10.99 33,397 +0.00(+0.00%)
Apr 23, 2002 11.01 11.01 10.94 10.99 1,987 -0.03(-0.23%)
Apr 22, 2002 11.02 11.02 10.89 11.02 7,951 +0.00(+0.00%)
Apr 19, 2002 11.02 11.02 10.89 11.02 34,590 +0.00(+0.04%)
Apr 18, 2002 10.99 11.02 10.99 11.01 4,572 +0.00(+0.00%)
Apr 17, 2002 10.82 11.19 10.61 11.01 37,969 +0.22(+2.05%)
Apr 16, 2002 10.56 10.79 10.56 10.79 35,783 +0.23(+2.14%)
Apr 15, 2002 10.56 10.59 10.41 10.56 11,927 +0.03(+0.24%)
Apr 12, 2002 10.59 10.59 10.54 10.54 16,301 +0.05(+0.48%)
Apr 11, 2002 10.53 10.56 10.44 10.49 27,036 -0.05(-0.43%)
Apr 10, 2002 10.41 10.56 10.32 10.53 50,692 +0.12(+1.16%)
Apr 09, 2002 10.31 10.44 10.24 10.41 43,337 +0.30(+2.98%)
Apr 08, 2002 10.31 10.31 10.11 10.11 7,753 -0.18(-1.71%)
Apr 05, 2002 10.21 10.31 10.21 10.29 7,355 -0.03(-0.24%)
Apr 04, 2002 10.21 10.31 10.21 10.31 114,903 +0.15(+1.49%)
Apr 03, 2002 10.31 10.31 10.16 10.16 113,313 -0.15(-1.46%)
Apr 02, 2002 10.31 10.31 10.24 10.31 33,994 +0.05(+0.49%)
Apr 01, 2002 10.31 10.31 9.809 10.26 41,747 -0.05(-0.49%)
Mar 29, 2002 9.814 10.31 9.814 10.31 65,204 +0.00(+0.00%)
Mar 28, 2002 9.814 10.31 9.814 10.31 65,204 +0.28(+2.76%)
Mar 27, 2002 9.859 10.04 9.859 10.04 7,554 +0.18(+1.79%)
Mar 26, 2002 9.859 9.859 9.859 9.859 2,783 +0.05(+0.51%)
Mar 25, 2002 9.890 9.890 9.809 9.809 3,578 -0.08(-0.76%)
Mar 22, 2002 9.784 9.885 9.784 9.885 5,168 +0.03(+0.26%)
Mar 21, 2002 9.784 9.859 9.759 9.859 1,987 +0.05(+0.51%)
Mar 20, 2002 9.713 9.834 9.713 9.809 50,096 +0.00(+0.00%)
Mar 19, 2002 9.734 9.809 9.663 9.809 52,084 +0.06(+0.62%)
Mar 18, 2002 9.789 9.789 9.583 9.749 68,186 +0.15(+1.57%)
Mar 15, 2002 9.804 9.809 9.583 9.598 55,265 -0.21(-2.15%)
Mar 14, 2002 9.809 9.809 9.749 9.809 8,150 +0.03(+0.26%)
Mar 13, 2002 9.905 9.935 9.784 9.784 22,066 +0.00(+0.00%)
Mar 12, 2002 10.11 10.11 9.784 9.784 2,981 -0.15(-1.52%)
Mar 11, 2002 10.06 10.06 9.809 9.935 12,325 +0.19(+1.91%)
Mar 08, 2002 10.11 10.21 9.749 9.749 17,692 -0.46(-4.53%)
Mar 07, 2002 10.31 10.31 10.02 10.21 43,337 -0.03(-0.25%)
Mar 06, 2002 10.06 10.31 9.995 10.24 12,921 -0.10(-0.97%)
Mar 05, 2002 10.36 10.36 10.19 10.34 8,150 -0.03(-0.24%)
Mar 04, 2002 10.36 10.36 10.36 10.36 5,963 +0.00(+0.00%)
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.