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, 2003 17.44 17.61 17.44 17.54 143,454 +0.11(+0.61%)
Sep 29, 2003 17.44 17.61 17.43 17.43 73,323 -0.01(-0.03%)
Sep 26, 2003 17.63 17.63 17.43 17.44 104,765 -0.15(-0.87%)
Sep 25, 2003 17.63 17.63 17.58 17.59 71,725 +0.02(+0.12%)
Sep 24, 2003 17.57 17.63 17.57 17.57 28,389 +0.00(+0.00%)
Sep 23, 2003 17.61 17.64 17.55 17.57 43,534 +0.01(+0.06%)
Sep 22, 2003 17.57 17.63 17.48 17.56 69,105 -0.01(-0.06%)
Sep 19, 2003 17.75 17.83 17.54 17.57 985,687 -0.10(-0.57%)
Sep 18, 2003 17.42 17.69 17.22 17.67 91,279 +0.13(+0.72%)
Sep 17, 2003 17.80 17.80 17.46 17.54 35,114 -0.11(-0.63%)
Sep 16, 2003 17.73 17.88 17.60 17.65 27,299 -0.04(-0.24%)
Sep 15, 2003 17.91 17.94 17.56 17.69 20,068 -0.08(-0.45%)
Sep 12, 2003 17.96 17.96 17.64 17.77 17,228 -0.11(-0.62%)
Sep 11, 2003 17.93 17.93 17.66 17.88 14,578 +0.24(+1.37%)
Sep 10, 2003 17.93 17.93 17.54 17.64 22,530 -0.06(-0.33%)
Sep 09, 2003 17.69 17.94 17.68 17.70 13,063 +0.01(+0.03%)
Sep 08, 2003 17.69 17.95 17.69 17.69 43,356 +0.01(+0.03%)
Sep 05, 2003 17.60 17.75 17.59 17.69 13,063 -0.19(-1.06%)
Sep 04, 2003 17.95 17.96 17.66 17.88 15,903 +0.00(+0.00%)
Sep 03, 2003 17.98 17.98 17.72 17.88 17,986 -0.08(-0.44%)
Sep 02, 2003 17.61 17.96 17.44 17.96 26,316 +0.49(+2.78%)
Aug 29, 2003 17.35 17.59 17.21 17.47 29,156 +0.21(+1.22%)
Aug 28, 2003 17.26 17.34 16.99 17.26 6,437 +0.11(+0.62%)
Aug 27, 2003 16.93 17.21 16.93 17.16 11,359 +0.10(+0.56%)
Aug 26, 2003 16.88 17.06 16.88 17.06 9,845 +0.03(+0.19%)
Aug 25, 2003 17.11 17.11 16.91 17.03 16,850 +0.22(+1.32%)
Aug 22, 2003 17.20 17.20 16.79 16.81 49,793 -0.18(-1.06%)
Aug 21, 2003 16.85 17.30 16.80 16.99 45,817 +0.03(+0.19%)
Aug 20, 2003 16.90 17.38 16.90 16.95 8,898 -0.17(-1.02%)
Aug 19, 2003 17.43 17.43 17.03 17.13 23,287 -0.20(-1.13%)
Aug 18, 2003 17.13 17.43 17.07 17.32 26,884 +0.21(+1.23%)
Aug 15, 2003 16.57 17.11 16.57 17.11 15,146 +0.49(+2.92%)
Aug 14, 2003 16.51 16.65 16.27 16.63 21,015 +0.25(+1.52%)
Aug 13, 2003 16.42 16.56 16.19 16.38 43,167 -0.04(-0.22%)
Aug 12, 2003 15.93 16.45 15.93 16.42 27,831 +0.31(+1.90%)
Aug 11, 2003 16.69 16.81 15.85 16.11 68,915 -0.70(-4.18%)
Aug 08, 2003 16.90 16.90 16.64 16.81 5,490 -0.03(-0.19%)
Aug 07, 2003 16.51 16.88 16.51 16.84 22,151 -0.04(-0.22%)
Aug 06, 2003 17.44 17.44 16.88 16.88 19,879 -0.55(-3.15%)
Aug 05, 2003 17.60 17.60 17.15 17.43 23,287 +0.00(+0.00%)
Aug 04, 2003 17.55 17.59 17.22 17.43 31,996 +0.18(+1.07%)
Aug 01, 2003 17.70 17.83 17.23 17.25 20,636 -0.87(-4.81%)
Jul 31, 2003 17.80 18.12 17.43 18.12 45,628 +0.48(+2.69%)
Jul 30, 2003 17.29 17.69 17.08 17.64 37,676 +0.35(+2.02%)
Jul 29, 2003 17.32 17.39 16.98 17.29 20,826 -0.01(-0.03%)
Jul 28, 2003 16.88 17.30 16.88 17.30 28,588 +0.42(+2.50%)
Jul 25, 2003 16.90 16.90 16.77 16.88 15,903 +0.03(+0.19%)
Jul 24, 2003 17.01 17.01 16.76 16.84 28,588 -0.13(-0.78%)
Jul 23, 2003 16.73 16.98 16.66 16.98 31,428 +0.26(+1.55%)
Jul 22, 2003 16.90 16.90 16.62 16.72 21,962 +0.03(+0.19%)
Jul 21, 2003 16.90 16.90 16.37 16.69 43,545 -0.21(-1.24%)
Jul 18, 2003 16.90 16.90 16.74 16.90 48,468 +0.00(+0.03%)
Jul 17, 2003 16.79 16.93 16.30 16.89 58,881 +0.20(+1.17%)
Jul 16, 2003 16.61 17.11 16.37 16.70 103,941 +0.09(+0.54%)
Jul 15, 2003 15.85 17.02 15.32 16.61 149,570 +0.92(+5.89%)
Jul 14, 2003 15.21 15.81 15.10 15.68 232,306 +0.52(+3.45%)
Jul 11, 2003 15.16 15.26 15.10 15.16 75,163 +0.13(+0.88%)
Jul 10, 2003 15.13 15.49 15.03 15.03 59,449 -0.21(-1.35%)
Jul 09, 2003 15.45 15.71 15.14 15.23 129,122 +0.10(+0.67%)
Jul 08, 2003 15.11 15.13 14.96 15.13 71,945 +0.06(+0.38%)
Jul 07, 2003 15.11 15.12 15.05 15.07 82,926 +0.17(+1.15%)
Jul 03, 2003 14.92 14.93 14.84 14.90 36,919 -0.19(-1.28%)
Jul 02, 2003 14.84 15.13 14.84 15.10 69,105 +0.08(+0.53%)
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.