Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.87 23.08 21.88 21.89 30,673 -1.05(-4.59%)
Dec 30, 2004 22.84 23.28 22.84 22.95 7,758 +0.06(+0.24%)
Dec 29, 2004 23.36 23.36 22.89 22.89 22,373 -0.47(-2.02%)
Dec 28, 2004 23.36 23.37 23.18 23.36 4,691 +0.12(+0.50%)
Dec 27, 2004 23.36 23.36 23.24 23.24 5,052 -0.06(-0.26%)
Dec 23, 2004 23.64 23.64 22.90 23.31 21,471 +0.33(+1.42%)
Dec 22, 2004 23.21 23.55 22.98 22.98 20,569 -0.38(-1.64%)
Dec 21, 2004 23.44 23.47 23.03 23.36 20,749 +0.10(+0.43%)
Dec 20, 2004 22.86 23.43 22.86 23.26 11,547 -0.17(-0.73%)
Dec 17, 2004 22.86 23.43 22.86 23.43 15,877 +0.38(+1.66%)
Dec 16, 2004 22.84 23.16 22.82 23.05 16,058 -0.39(-1.68%)
Dec 15, 2004 23.00 23.44 22.89 23.44 29,590 +0.39(+1.68%)
Dec 14, 2004 22.81 23.32 22.81 23.06 28,508 -0.29(-1.23%)
Dec 13, 2004 23.32 23.43 23.00 23.34 18,764 -0.04(-0.19%)
Dec 10, 2004 23.51 23.51 23.04 23.39 18,043 +0.03(+0.12%)
Dec 09, 2004 22.86 23.55 22.86 23.36 69,646 -0.19(-0.80%)
Dec 08, 2004 22.87 23.55 22.87 23.55 14,975 +0.68(+2.98%)
Dec 07, 2004 22.79 23.28 22.79 22.87 20,208 -0.40(-1.74%)
Dec 06, 2004 23.69 23.69 23.16 23.27 8,841 -0.16(-0.69%)
Dec 03, 2004 23.72 23.82 23.43 23.43 9,923 -0.33(-1.38%)
Dec 02, 2004 23.70 24.15 23.70 23.76 15,517 -0.31(-1.29%)
Dec 01, 2004 22.61 24.39 22.61 24.07 86,245 +1.46(+6.45%)
Nov 30, 2004 22.50 22.64 22.46 22.61 10,645 +0.09(+0.42%)
Nov 29, 2004 22.53 22.53 22.39 22.52 18,043 -0.01(-0.05%)
Nov 26, 2004 22.50 22.53 22.50 22.53 1,082 +0.03(+0.12%)
Nov 24, 2004 22.54 22.54 22.20 22.50 13,712 -0.03(-0.15%)
Nov 23, 2004 22.67 22.70 22.19 22.54 31,936 -0.16(-0.71%)
Nov 22, 2004 21.63 22.75 21.63 22.70 25,981 +0.65(+2.97%)
Nov 19, 2004 22.34 22.65 21.71 22.04 15,336 -0.46(-2.04%)
Nov 18, 2004 22.50 22.64 21.89 22.50 10,104 +0.53(+2.42%)
Nov 17, 2004 22.31 22.50 21.97 21.97 13,171 -0.17(-0.78%)
Nov 16, 2004 22.30 22.42 22.05 22.14 15,877 -0.17(-0.75%)
Nov 15, 2004 22.17 22.31 21.75 22.31 34,823 +0.14(+0.63%)
Nov 12, 2004 22.25 22.25 21.89 22.17 18,043 -0.08(-0.37%)
Nov 11, 2004 21.59 22.25 21.42 22.25 40,596 +0.33(+1.52%)
Nov 10, 2004 21.67 22.03 21.59 21.92 12,269 +0.29(+1.33%)
Nov 09, 2004 21.48 21.67 21.27 21.63 14,434 +0.36(+1.69%)
Nov 08, 2004 21.61 21.89 21.27 21.27 13,712 -0.37(-1.72%)
Nov 05, 2004 21.19 21.78 21.19 21.64 29,410 +0.20(+0.93%)
Nov 04, 2004 21.01 21.56 20.76 21.44 12,449 +0.01(+0.05%)
Nov 03, 2004 20.97 21.45 20.81 21.43 13,893 +0.77(+3.73%)
Nov 02, 2004 20.78 20.93 20.22 20.66 17,862 +0.08(+0.40%)
Nov 01, 2004 21.21 21.21 20.42 20.58 8,660 -0.27(-1.30%)
Oct 29, 2004 21.47 21.65 20.67 20.85 11,186 -0.90(-4.15%)
Oct 28, 2004 21.40 21.81 21.40 21.75 17,862 +0.03(+0.13%)
Oct 27, 2004 21.48 21.84 21.48 21.73 18,945 +0.11(+0.51%)
Oct 26, 2004 20.95 21.61 20.92 21.61 19,306 +0.38(+1.80%)
Oct 25, 2004 20.40 21.27 20.02 21.23 22,553 +0.76(+3.74%)
Oct 22, 2004 21.09 21.13 20.47 20.47 9,923 -0.59(-2.82%)
Oct 21, 2004 20.83 21.06 20.62 21.06 21,651 +0.03(+0.13%)
Oct 20, 2004 21.01 21.03 20.67 21.03 14,614 +0.37(+1.80%)
Oct 19, 2004 20.67 21.01 20.57 20.66 22,553 -0.01(-0.05%)
Oct 18, 2004 20.65 21.01 20.63 20.67 9,382 -0.16(-0.77%)
Oct 15, 2004 20.84 20.99 20.62 20.83 18,764 +0.01(+0.05%)
Oct 14, 2004 20.75 20.99 20.62 20.82 27,425 -0.15(-0.71%)
Oct 13, 2004 20.98 21.01 20.81 20.97 19,125 +0.03(+0.13%)
Oct 12, 2004 20.43 20.97 20.43 20.94 23,095 +0.44(+2.14%)
Oct 11, 2004 19.40 20.70 19.40 20.51 48,174 +0.75(+3.82%)
Oct 08, 2004 19.40 19.80 19.40 19.75 19,306 -0.06(-0.31%)
Oct 07, 2004 19.61 20.09 19.41 19.81 70,187 -0.03(-0.14%)
Oct 06, 2004 19.62 19.84 19.43 19.84 48,355 +0.23(+1.16%)
Oct 05, 2004 19.58 19.62 19.51 19.61 41,318 +0.28(+1.46%)
Oct 04, 2004 19.59 19.59 19.33 19.33 9,923 +0.12(+0.64%)
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.