Mercantile Bank Corp (NQ: MBWM )

45.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.614 9.614 9.487 9.487 3,286 -0.10(-1.07%)
Oct 30, 2002 9.823 9.823 9.589 9.589 1,027 +0.00(+0.00%)
Oct 29, 2002 9.541 9.735 9.482 9.589 10,842 +0.05(+0.51%)
Oct 28, 2002 9.560 9.881 9.541 9.541 11,504 +0.00(+0.05%)
Oct 25, 2002 9.390 9.560 9.390 9.536 4,519 +0.19(+2.03%)
Oct 24, 2002 9.254 9.614 9.234 9.346 5,341 -0.25(-2.64%)
Oct 23, 2002 9.643 9.662 9.127 9.599 26,501 -0.14(-1.40%)
Oct 22, 2002 9.838 9.838 9.711 9.735 3,081 -0.19(-1.96%)
Oct 21, 2002 9.950 9.950 9.857 9.930 51,769 +0.00(+0.00%)
Oct 18, 2002 9.998 9.998 9.925 9.930 3,903 -0.10(-0.97%)
Oct 17, 2002 10.12 10.21 9.833 10.03 22,392 -0.12(-1.20%)
Oct 16, 2002 10.21 10.53 10.12 10.15 11,298 -0.05(-0.52%)
Oct 15, 2002 10.10 10.83 10.10 10.20 31,094 +0.14(+1.40%)
Oct 14, 2002 9.940 10.06 9.930 10.06 5,546 +0.13(+1.32%)
Oct 11, 2002 10.07 10.22 9.930 9.930 11,298 +0.05(+0.54%)
Oct 10, 2002 10.22 10.22 9.735 9.877 28,966 -0.35(-3.38%)
Oct 09, 2002 9.779 10.22 9.726 10.22 21,776 +0.56(+5.79%)
Oct 08, 2002 9.687 9.687 9.619 9.662 8,833 +0.07(+0.71%)
Oct 07, 2002 9.682 9.687 9.589 9.594 9,039 +0.00(+0.05%)
Oct 04, 2002 9.731 9.731 9.614 9.589 26,501 -0.14(-1.45%)
Oct 03, 2002 9.658 9.735 9.658 9.731 7,806 +0.07(+0.71%)
Oct 02, 2002 9.541 9.706 9.526 9.662 3,286 +0.10(+1.02%)
Oct 01, 2002 9.620 9.711 9.547 9.565 4,519 -0.16(-1.65%)
Sep 30, 2002 9.516 9.731 9.516 9.726 4,930 +0.08(+0.86%)
Sep 27, 2002 9.735 9.735 9.492 9.643 8,166 -0.04(-0.40%)
Sep 26, 2002 9.692 9.706 9.649 9.682 28,966 -0.05(-0.55%)
Sep 25, 2002 9.706 9.794 9.706 9.735 12,737 -0.00(-0.05%)
Sep 24, 2002 9.925 9.930 9.735 9.740 15,613 -0.01(-0.15%)
Sep 23, 2002 9.967 9.967 9.750 9.755 6,779 -0.40(-3.98%)
Sep 20, 2002 9.901 10.16 9.857 10.16 12,942 -0.03(-0.29%)
Sep 19, 2002 9.954 10.19 9.911 10.19 3,697 -0.01(-0.10%)
Sep 18, 2002 10.20 10.20 10.20 10.20 205 +0.00(+0.00%)
Sep 17, 2002 10.34 10.35 9.945 10.20 17,612 -0.22(-2.10%)
Sep 16, 2002 10.47 10.68 10.34 10.42 4,519 -0.05(-0.47%)
Sep 13, 2002 10.71 10.71 10.23 10.47 8,934 -0.24(-2.27%)
Sep 12, 2002 10.27 10.82 10.27 10.71 24,446 +0.37(+3.53%)
Sep 11, 2002 10.36 10.37 10.11 10.34 9,039 +0.17(+1.63%)
Sep 10, 2002 10.18 10.37 10.12 10.18 8,217 -0.09(-0.90%)
Sep 09, 2002 10.37 10.37 10.22 10.27 18,283 -0.02(-0.24%)
Sep 06, 2002 10.31 10.37 10.27 10.30 13,764 +0.04(+0.42%)
Sep 05, 2002 10.25 10.31 10.21 10.25 36,978 -0.01(-0.13%)
Sep 04, 2002 10.22 10.27 10.15 10.27 10,477 +0.04(+0.43%)
Sep 03, 2002 10.22 10.44 10.11 10.22 21,570 -0.10(-0.96%)
Aug 30, 2002 9.906 10.47 9.740 10.32 51,358 +0.63(+6.55%)
Aug 29, 2002 9.614 9.735 9.614 9.687 6,779 -0.05(-0.50%)
Aug 28, 2002 9.594 9.784 9.492 9.735 16,434 -0.17(-1.72%)
Aug 27, 2002 9.453 9.906 9.453 9.906 6,080 +0.41(+4.36%)
Aug 26, 2002 9.677 9.735 9.448 9.492 4,930 +0.05(+0.52%)
Aug 23, 2002 9.589 9.589 9.443 9.443 3,903 -0.15(-1.52%)
Aug 22, 2002 9.487 9.589 9.346 9.589 97,582 +0.22(+2.34%)
Aug 21, 2002 9.565 9.565 9.176 9.370 11,915 -0.17(-1.79%)
Aug 20, 2002 9.565 9.565 9.312 9.541 15,202 +0.00(+0.00%)
Aug 16, 2002 9.005 9.589 9.005 9.541 13,764 +0.59(+6.64%)
Aug 15, 2002 9.005 9.146 8.947 8.947 18,283 +0.04(+0.44%)
Aug 14, 2002 9.121 9.122 8.811 8.908 36,773 -0.10(-1.08%)
Aug 13, 2002 8.908 9.054 8.908 9.005 24,241 +0.10(+1.09%)
Aug 12, 2002 9.268 9.268 8.908 8.908 21,365 -0.56(-5.91%)
Aug 07, 2002 9.249 9.468 8.986 9.468 5,341 +0.00(+0.00%)
Aug 06, 2002 8.859 9.468 8.859 9.468 6,779 +0.00(+0.00%)
Aug 05, 2002 8.976 9.468 8.786 9.468 4,725 +0.49(+5.42%)
Aug 02, 2002 9.244 9.560 8.981 8.981 4,930 -0.17(-1.86%)
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.