Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 21.79 21.92 21.75 21.90 10,993 +0.09(+0.42%)
Nov 29, 2004 21.82 21.82 21.68 21.80 18,633 -0.01(-0.05%)
Nov 26, 2004 21.79 21.82 21.79 21.82 1,118 +0.03(+0.12%)
Nov 24, 2004 21.82 21.82 21.49 21.79 14,161 -0.03(-0.15%)
Nov 23, 2004 21.95 21.98 21.49 21.82 32,981 -0.16(-0.71%)
Nov 22, 2004 20.95 22.03 20.95 21.98 26,832 +0.63(+2.97%)
Nov 19, 2004 21.63 21.93 21.02 21.34 15,838 -0.45(-2.04%)
Nov 18, 2004 21.79 21.92 21.20 21.79 10,434 +0.52(+2.42%)
Nov 17, 2004 21.60 21.78 21.27 21.27 13,602 -0.17(-0.78%)
Nov 16, 2004 21.59 21.71 21.35 21.44 16,397 -0.16(-0.75%)
Nov 15, 2004 21.47 21.60 21.06 21.60 35,962 +0.13(+0.62%)
Nov 12, 2004 21.55 21.55 21.20 21.47 18,633 -0.08(-0.37%)
Nov 11, 2004 20.90 21.55 20.74 21.55 41,925 +0.32(+1.52%)
Nov 10, 2004 20.98 21.33 20.91 21.23 12,670 +0.28(+1.33%)
Nov 09, 2004 20.80 20.98 20.59 20.95 14,906 +0.35(+1.69%)
Nov 08, 2004 20.93 21.20 20.60 20.60 14,161 -0.36(-1.72%)
Nov 05, 2004 20.52 21.09 20.52 20.96 30,372 +0.19(+0.93%)
Nov 04, 2004 20.34 20.88 20.10 20.76 12,857 +0.01(+0.05%)
Nov 03, 2004 20.31 20.77 20.15 20.75 14,347 +0.75(+3.73%)
Nov 02, 2004 20.12 20.27 19.58 20.01 18,447 +0.08(+0.40%)
Nov 01, 2004 20.54 20.54 19.77 19.93 8,944 -0.26(-1.30%)
Oct 29, 2004 20.79 20.96 20.02 20.19 11,552 -0.87(-4.15%)
Oct 28, 2004 20.72 21.12 20.72 21.06 18,447 +0.03(+0.13%)
Oct 27, 2004 20.80 21.14 20.80 21.04 19,565 +0.11(+0.51%)
Oct 26, 2004 20.29 20.93 20.25 20.93 19,937 +0.37(+1.80%)
Oct 25, 2004 19.75 20.60 19.38 20.56 23,292 +0.74(+3.74%)
Oct 22, 2004 20.42 20.46 19.82 19.82 10,248 -0.57(-2.82%)
Oct 21, 2004 20.17 20.39 19.96 20.39 22,360 +0.03(+0.13%)
Oct 20, 2004 20.34 20.37 20.01 20.37 15,093 +0.36(+1.80%)
Oct 19, 2004 20.02 20.34 19.92 20.01 23,292 -0.01(-0.05%)
Oct 18, 2004 19.99 20.34 19.98 20.02 9,689 -0.16(-0.77%)
Oct 15, 2004 20.18 20.33 19.96 20.17 19,378 +0.01(+0.05%)
Oct 14, 2004 20.09 20.33 19.96 20.16 28,323 -0.14(-0.71%)
Oct 13, 2004 20.31 20.34 20.15 20.31 19,751 +0.03(+0.13%)
Oct 12, 2004 19.79 20.30 19.79 20.28 23,851 +0.42(+2.13%)
Oct 11, 2004 18.79 20.04 18.79 19.86 49,751 +0.73(+3.82%)
Oct 08, 2004 18.79 19.17 18.79 19.13 19,937 -0.06(-0.31%)
Oct 07, 2004 18.99 19.45 18.79 19.19 72,484 -0.03(-0.14%)
Oct 06, 2004 19.00 19.21 18.81 19.21 49,938 +0.22(+1.16%)
Oct 05, 2004 18.95 19.00 18.89 18.99 42,671 +0.27(+1.46%)
Oct 04, 2004 18.97 18.97 18.72 18.72 10,248 +0.12(+0.63%)
Oct 01, 2004 18.72 18.97 18.60 18.60 30,931 -0.10(-0.52%)
Sep 30, 2004 18.57 18.84 18.57 18.70 20,497 +0.04(+0.20%)
Sep 29, 2004 18.48 18.83 18.45 18.66 5,962 +0.03(+0.14%)
Sep 28, 2004 18.36 18.63 18.27 18.63 10,248 +0.27(+1.49%)
Sep 27, 2004 18.66 18.66 18.25 18.36 24,410 -0.30(-1.61%)
Sep 24, 2004 18.53 18.89 18.53 18.66 14,534 +0.17(+0.93%)
Sep 23, 2004 18.57 18.64 18.49 18.49 8,757 -0.08(-0.43%)
Sep 22, 2004 18.65 18.68 18.49 18.57 14,906 -0.03(-0.14%)
Sep 21, 2004 18.38 19.04 18.38 18.60 19,937 +0.12(+0.64%)
Sep 20, 2004 18.37 18.92 18.37 18.48 19,937 +0.02(+0.09%)
Sep 17, 2004 18.91 19.02 18.40 18.46 38,944 -0.30(-1.57%)
Sep 16, 2004 18.84 19.02 18.62 18.76 39,503 -0.08(-0.43%)
Sep 15, 2004 18.83 18.84 18.76 18.84 36,708 +0.11(+0.57%)
Sep 14, 2004 18.76 18.84 18.73 18.73 21,056 -0.20(-1.08%)
Sep 13, 2004 18.91 19.06 18.76 18.93 24,410 -0.10(-0.54%)
Sep 10, 2004 19.05 19.05 18.89 19.04 5,349 -0.01(-0.03%)
Sep 09, 2004 19.05 19.05 18.92 19.04 75,652 +0.26(+1.37%)
Sep 08, 2004 18.65 19.08 18.65 18.78 17,142 -0.25(-1.33%)
Sep 07, 2004 18.98 19.05 18.47 19.04 17,515 +0.43(+2.31%)
Sep 03, 2004 18.80 19.05 18.61 18.61 15,652 -0.09(-0.49%)
Sep 02, 2004 18.92 18.99 18.45 18.70 22,733 -0.26(-1.39%)
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.