Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.