Mercantile Bank Corp (NQ: MBWM )

45.19 +0.24 (+0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.60 10.67 10.57 10.57 12,934 +0.18(+1.69%)
Apr 29, 2002 10.35 10.55 10.35 10.40 4,927 +0.02(+0.24%)
Apr 26, 2002 10.66 10.66 10.33 10.37 135,910 -0.12(-1.17%)
Apr 25, 2002 10.67 10.67 10.50 10.50 13,139 -0.15(-1.37%)
Apr 24, 2002 10.55 10.67 10.49 10.64 34,490 +0.00(+0.00%)
Apr 23, 2002 10.66 10.66 10.59 10.64 2,053 -0.02(-0.23%)
Apr 22, 2002 10.67 10.67 10.55 10.67 8,212 +0.00(+0.00%)
Apr 19, 2002 10.67 10.67 10.55 10.67 35,722 +0.00(+0.04%)
Apr 18, 2002 10.64 10.67 10.64 10.66 4,721 +0.00(+0.00%)
Apr 17, 2002 10.47 10.83 10.28 10.66 39,212 +0.21(+2.05%)
Apr 16, 2002 10.23 10.45 10.23 10.45 36,954 +0.22(+2.14%)
Apr 15, 2002 10.23 10.25 10.08 10.23 12,318 +0.02(+0.24%)
Apr 12, 2002 10.25 10.25 10.20 10.20 16,834 +0.05(+0.48%)
Apr 11, 2002 10.20 10.23 10.11 10.16 27,921 -0.04(-0.43%)
Apr 10, 2002 10.08 10.23 9.990 10.20 52,352 +0.12(+1.16%)
Apr 09, 2002 9.985 10.11 9.912 10.08 44,756 +0.29(+2.99%)
Apr 08, 2002 9.980 9.985 9.790 9.790 8,006 -0.17(-1.71%)
Apr 05, 2002 9.888 9.985 9.888 9.961 7,596 -0.02(-0.24%)
Apr 04, 2002 9.888 9.985 9.888 9.985 118,664 +0.15(+1.49%)
Apr 03, 2002 9.985 9.985 9.839 9.839 117,022 -0.15(-1.46%)
Apr 02, 2002 9.985 9.985 9.917 9.985 35,106 +0.05(+0.49%)
Apr 01, 2002 9.985 9.985 9.498 9.937 43,113 -0.05(-0.49%)
Mar 29, 2002 9.503 9.985 9.503 9.985 67,339 +0.00(+0.00%)
Mar 28, 2002 9.503 9.985 9.503 9.985 67,339 +0.27(+2.76%)
Mar 27, 2002 9.547 9.717 9.547 9.717 7,801 +0.17(+1.79%)
Mar 26, 2002 9.547 9.547 9.547 9.547 2,874 +0.05(+0.51%)
Mar 25, 2002 9.576 9.576 9.498 9.498 3,695 -0.07(-0.76%)
Mar 22, 2002 9.474 9.571 9.474 9.571 5,337 +0.02(+0.26%)
Mar 21, 2002 9.474 9.547 9.449 9.547 2,053 +0.05(+0.51%)
Mar 20, 2002 9.406 9.523 9.406 9.498 51,736 +0.00(+0.00%)
Mar 19, 2002 9.425 9.498 9.357 9.498 53,789 +0.06(+0.62%)
Mar 18, 2002 9.479 9.479 9.279 9.440 70,418 +0.15(+1.57%)
Mar 15, 2002 9.493 9.498 9.279 9.294 57,074 -0.20(-2.15%)
Mar 14, 2002 9.498 9.498 9.440 9.498 8,417 +0.02(+0.26%)
Mar 13, 2002 9.591 9.620 9.474 9.474 22,788 +0.00(+0.00%)
Mar 12, 2002 9.790 9.790 9.474 9.474 3,079 -0.15(-1.52%)
Mar 11, 2002 9.742 9.742 9.498 9.620 12,728 +0.18(+1.91%)
Mar 08, 2002 9.792 9.888 9.440 9.440 18,271 -0.45(-4.53%)
Mar 07, 2002 9.980 9.985 9.703 9.888 44,756 -0.02(-0.25%)
Mar 06, 2002 9.742 9.985 9.678 9.912 13,344 -0.10(-0.97%)
Mar 05, 2002 10.03 10.03 9.863 10.01 8,417 -0.02(-0.24%)
Mar 04, 2002 10.03 10.03 10.03 10.03 6,159 +0.00(+0.00%)
Mar 01, 2002 10.03 10.03 9.839 10.03 16,424 +0.15(+1.48%)
Feb 28, 2002 9.863 9.985 9.839 9.888 125,850 +0.02(+0.25%)
Feb 27, 2002 10.01 10.01 9.805 9.863 150,692 -0.07(-0.74%)
Feb 26, 2002 10.01 10.03 9.805 9.937 6,774 +0.12(+1.24%)
Feb 25, 2002 9.888 10.03 9.815 9.815 34,696 -0.07(-0.74%)
Feb 22, 2002 9.961 9.961 9.888 9.888 16,424 -0.07(-0.73%)
Feb 21, 2002 9.742 9.985 9.742 9.961 69,392 +0.17(+1.74%)
Feb 20, 2002 9.839 9.839 9.498 9.790 129,956 +0.24(+2.55%)
Feb 19, 2002 9.839 9.839 9.498 9.547 40,034 -0.29(-2.97%)
Feb 18, 2002 9.888 9.937 9.717 9.839 38,186 +0.00(+0.00%)
Feb 15, 2002 9.888 9.937 9.717 9.839 38,186 -0.15(-1.46%)
Feb 14, 2002 9.859 10.06 9.839 9.985 34,080 +0.13(+1.28%)
Feb 13, 2002 9.712 9.859 9.615 9.859 40,444 +0.12(+1.20%)
Feb 12, 2002 9.693 9.815 9.693 9.742 36,338 -0.07(-0.74%)
Feb 11, 2002 9.664 9.863 9.664 9.815 12,112 +0.61(+6.61%)
Feb 08, 2002 9.445 9.664 9.206 9.206 30,179 -0.05(-0.53%)
Feb 07, 2002 9.643 9.664 9.255 9.255 11,086 -0.38(-3.89%)
Feb 06, 2002 9.108 9.644 8.962 9.630 131,393 +0.52(+5.72%)
Feb 05, 2002 8.962 9.108 8.962 9.108 31,206 +0.10(+1.08%)
Feb 04, 2002 8.962 9.035 8.919 9.011 8,006 +0.05(+0.54%)
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.