Mercantile Bank Corp (NQ: MBWM )

46.61 +1.34 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.60 10.66 10.56 10.57 12,942 +0.18(+1.69%)
Apr 29, 2002 10.34 10.54 10.34 10.39 4,930 +0.02(+0.23%)
Apr 26, 2002 10.66 10.66 10.32 10.37 135,998 -0.12(-1.16%)
Apr 25, 2002 10.66 10.66 10.49 10.49 13,147 -0.15(-1.37%)
Apr 24, 2002 10.54 10.66 10.48 10.64 34,513 +0.00(+0.00%)
Apr 23, 2002 10.66 10.66 10.59 10.64 2,054 -0.02(-0.23%)
Apr 22, 2002 10.66 10.66 10.54 10.66 8,217 +0.00(+0.00%)
Apr 19, 2002 10.66 10.66 10.54 10.66 35,745 +0.00(+0.04%)
Apr 18, 2002 10.64 10.66 10.64 10.66 4,725 +0.00(+0.00%)
Apr 17, 2002 10.47 10.83 10.27 10.66 39,238 +0.21(+2.05%)
Apr 16, 2002 10.22 10.44 10.22 10.44 36,978 +0.22(+2.14%)
Apr 15, 2002 10.22 10.25 10.08 10.22 12,326 +0.02(+0.24%)
Apr 12, 2002 10.25 10.25 10.20 10.20 16,845 +0.05(+0.48%)
Apr 11, 2002 10.19 10.22 10.10 10.15 27,939 -0.04(-0.43%)
Apr 10, 2002 10.07 10.22 9.984 10.19 52,386 +0.12(+1.16%)
Apr 09, 2002 9.979 10.10 9.906 10.08 44,785 +0.29(+2.98%)
Apr 08, 2002 9.974 9.979 9.784 9.784 8,011 -0.17(-1.71%)
Apr 05, 2002 9.881 9.979 9.881 9.954 7,601 -0.02(-0.24%)
Apr 04, 2002 9.881 9.979 9.881 9.979 118,741 +0.15(+1.49%)
Apr 03, 2002 9.979 9.979 9.833 9.833 117,098 -0.15(-1.46%)
Apr 02, 2002 9.979 9.979 9.911 9.979 35,129 +0.05(+0.49%)
Apr 01, 2002 9.979 9.979 9.492 9.930 43,141 -0.05(-0.49%)
Mar 29, 2002 9.497 9.979 9.497 9.979 67,382 +0.00(+0.00%)
Mar 28, 2002 9.497 9.979 9.497 9.979 67,382 +0.27(+2.76%)
Mar 27, 2002 9.541 9.711 9.541 9.711 7,806 +0.17(+1.79%)
Mar 26, 2002 9.541 9.541 9.541 9.541 2,876 +0.05(+0.51%)
Mar 25, 2002 9.570 9.570 9.492 9.492 3,697 -0.07(-0.76%)
Mar 22, 2002 9.468 9.565 9.468 9.565 5,341 +0.02(+0.26%)
Mar 21, 2002 9.468 9.541 9.443 9.541 2,054 +0.05(+0.51%)
Mar 20, 2002 9.400 9.516 9.400 9.492 51,769 +0.00(+0.00%)
Mar 19, 2002 9.419 9.492 9.351 9.492 53,824 +0.06(+0.62%)
Mar 18, 2002 9.473 9.473 9.273 9.434 70,464 +0.15(+1.57%)
Mar 15, 2002 9.487 9.492 9.273 9.288 57,111 -0.20(-2.15%)
Mar 14, 2002 9.492 9.492 9.434 9.492 8,422 +0.02(+0.26%)
Mar 13, 2002 9.585 9.614 9.468 9.468 22,803 +0.00(+0.00%)
Mar 12, 2002 9.784 9.784 9.468 9.468 3,081 -0.15(-1.52%)
Mar 11, 2002 9.735 9.735 9.492 9.614 12,737 +0.18(+1.91%)
Mar 08, 2002 9.786 9.881 9.434 9.434 18,283 -0.45(-4.53%)
Mar 07, 2002 9.974 9.979 9.696 9.881 44,785 -0.02(-0.25%)
Mar 06, 2002 9.735 9.979 9.672 9.906 13,353 -0.10(-0.97%)
Mar 05, 2002 10.03 10.03 9.857 10.00 8,422 -0.02(-0.24%)
Mar 04, 2002 10.03 10.03 10.03 10.03 6,163 +0.00(+0.00%)
Mar 01, 2002 10.03 10.03 9.833 10.03 16,434 +0.15(+1.48%)
Feb 28, 2002 9.857 9.979 9.833 9.881 125,932 +0.02(+0.25%)
Feb 27, 2002 10.01 10.01 9.799 9.857 150,789 -0.07(-0.74%)
Feb 26, 2002 10.00 10.03 9.799 9.930 6,779 +0.12(+1.24%)
Feb 25, 2002 9.881 10.03 9.808 9.808 34,718 -0.07(-0.74%)
Feb 22, 2002 9.954 9.954 9.881 9.881 16,434 -0.07(-0.73%)
Feb 21, 2002 9.735 9.979 9.735 9.954 69,437 +0.17(+1.74%)
Feb 20, 2002 9.833 9.833 9.492 9.784 130,040 +0.24(+2.55%)
Feb 19, 2002 9.833 9.833 9.492 9.541 40,059 -0.29(-2.97%)
Feb 18, 2002 9.881 9.930 9.711 9.833 38,211 +0.00(+0.00%)
Feb 15, 2002 9.881 9.930 9.711 9.833 38,211 -0.15(-1.46%)
Feb 14, 2002 9.852 10.05 9.833 9.979 34,102 +0.13(+1.28%)
Feb 13, 2002 9.706 9.852 9.609 9.852 40,470 +0.12(+1.20%)
Feb 12, 2002 9.687 9.808 9.687 9.735 36,362 -0.07(-0.74%)
Feb 11, 2002 9.658 9.857 9.658 9.808 12,120 +0.61(+6.61%)
Feb 08, 2002 9.438 9.658 9.200 9.200 30,199 -0.05(-0.53%)
Feb 07, 2002 9.637 9.658 9.249 9.249 11,093 -0.37(-3.89%)
Feb 06, 2002 9.103 9.638 8.957 9.623 131,478 +0.52(+5.72%)
Feb 05, 2002 8.957 9.103 8.957 9.103 31,226 +0.10(+1.08%)
Feb 04, 2002 8.957 9.030 8.913 9.005 8,011 +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.