FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
35.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.70 23.70 23.50 23.65 6,400 +0.25(+1.07%)
Dec 30, 2002 23.40 23.40 23.40 23.40 5,100 -0.17(-0.72%)
Dec 27, 2002 23.66 23.66 23.40 23.57 12,600 -0.08(-0.34%)
Dec 26, 2002 23.78 23.90 23.65 23.65 13,900 -0.03(-0.13%)
Dec 24, 2002 23.81 23.81 23.61 23.68 5,500 +0.07(+0.30%)
Dec 23, 2002 23.45 23.73 23.33 23.61 11,500 +0.27(+1.16%)
Dec 20, 2002 23.45 23.47 23.32 23.34 8,900 -0.16(-0.68%)
Dec 19, 2002 23.26 23.60 23.26 23.50 32,600 +0.08(+0.34%)
Dec 18, 2002 23.52 23.52 23.02 23.42 4,200 -0.10(-0.43%)
Dec 17, 2002 22.95 23.69 22.95 23.52 7,300 +0.57(+2.48%)
Dec 16, 2002 22.65 23.25 22.65 22.95 8,800 +0.35(+1.55%)
Dec 13, 2002 22.49 22.60 22.00 22.60 4,300 +0.12(+0.53%)
Dec 12, 2002 22.45 22.49 22.31 22.48 3,600 +0.18(+0.81%)
Dec 11, 2002 22.02 22.30 22.00 22.30 2,700 +0.10(+0.45%)
Dec 10, 2002 22.09 22.49 21.81 22.20 5,200 -0.29(-1.29%)
Dec 09, 2002 22.00 22.49 22.00 22.49 22,000 +0.43(+1.95%)
Dec 06, 2002 21.26 22.45 21.26 22.06 19,400 +0.81(+3.81%)
Dec 05, 2002 20.98 21.45 20.72 21.25 7,300 +0.31(+1.48%)
Dec 04, 2002 20.69 21.00 20.69 20.94 6,000 +0.30(+1.45%)
Dec 03, 2002 20.54 20.64 20.54 20.64 800 +0.14(+0.68%)
Dec 02, 2002 20.46 20.50 20.46 20.50 900 -0.11(-0.51%)
Nov 29, 2002 20.61 20.61 20.61 20.61 200 +0.22(+1.05%)
Nov 27, 2002 20.38 20.39 20.38 20.39 300 -0.31(-1.50%)
Nov 26, 2002 20.68 20.70 20.68 20.70 700 +0.06(+0.29%)
Nov 25, 2002 20.36 20.64 20.09 20.64 4,600 +0.54(+2.69%)
Nov 22, 2002 20.15 20.38 20.02 20.10 8,900 -0.39(-1.90%)
Nov 21, 2002 20.45 20.49 20.45 20.49 1,600 +0.07(+0.34%)
Nov 20, 2002 20.37 20.42 19.60 20.42 11,900 -0.02(-0.10%)
Nov 19, 2002 20.01 20.44 20.01 20.44 800 +0.04(+0.20%)
Nov 18, 2002 20.40 20.44 19.99 20.40 3,600 +0.05(+0.25%)
Nov 15, 2002 20.35 20.35 20.31 20.35 1,700 +0.03(+0.15%)
Nov 14, 2002 20.32 20.33 19.92 20.32 2,900 +0.47(+2.37%)
Nov 13, 2002 20.32 20.32 19.85 19.85 1,100 -0.49(-2.41%)
Nov 12, 2002 19.87 20.34 19.85 20.34 2,800 +0.34(+1.70%)
Nov 11, 2002 19.82 20.00 19.81 20.00 11,000 +0.19(+0.96%)
Nov 08, 2002 20.15 20.15 19.81 19.81 11,100 -0.29(-1.44%)
Nov 07, 2002 19.90 20.44 19.90 20.10 5,500 +0.01(+0.05%)
Nov 06, 2002 19.80 20.09 19.80 20.09 200 +0.04(+0.19%)
Nov 05, 2002 19.75 20.09 19.75 20.05 1,100 -0.05(-0.25%)
Nov 04, 2002 19.89 20.10 19.48 20.10 6,600 +0.20(+1.01%)
Nov 01, 2002 19.49 19.90 19.49 19.90 1,000 +0.41(+2.10%)
Oct 31, 2002 19.75 19.75 19.49 19.49 1,600 -0.21(-1.07%)
Oct 30, 2002 20.18 20.18 19.70 19.70 500 +0.00(+0.00%)
Oct 29, 2002 19.60 20.00 19.48 19.70 5,278 +0.10(+0.51%)
Oct 28, 2002 19.64 20.30 19.60 19.60 5,600 +0.01(+0.05%)
Oct 25, 2002 19.29 19.64 19.29 19.59 2,200 +0.39(+2.03%)
Oct 24, 2002 19.01 19.75 18.97 19.20 2,600 -0.52(-2.64%)
Oct 23, 2002 19.81 19.85 18.75 19.72 12,900 -0.28(-1.40%)
Oct 22, 2002 20.21 20.21 19.95 20.00 1,500 -0.40(-1.96%)
Oct 21, 2002 20.44 20.44 20.25 20.40 25,200 +0.00(+0.00%)
Oct 18, 2002 20.54 20.54 20.39 20.40 1,900 -0.20(-0.97%)
Oct 17, 2002 20.78 20.97 20.20 20.60 10,900 -0.25(-1.20%)
Oct 16, 2002 20.97 21.64 20.78 20.85 5,500 -0.11(-0.52%)
Oct 15, 2002 20.75 22.25 20.75 20.96 15,136 +0.29(+1.40%)
Oct 14, 2002 20.42 20.67 20.40 20.67 2,700 +0.27(+1.32%)
Oct 11, 2002 20.69 21.00 20.40 20.40 5,500 +0.11(+0.54%)
Oct 10, 2002 20.99 20.99 20.00 20.29 14,100 -0.71(-3.38%)
Oct 09, 2002 20.09 21.00 19.98 21.00 10,600 +1.15(+5.79%)
Oct 08, 2002 19.90 19.90 19.76 19.85 4,300 +0.14(+0.71%)
Oct 07, 2002 19.89 19.90 19.70 19.71 4,400 +0.01(+0.05%)
Oct 04, 2002 19.99 19.99 19.75 19.70 12,900 -0.29(-1.45%)
Oct 03, 2002 19.84 20.00 19.84 19.99 3,800 +0.14(+0.71%)
Oct 02, 2002 19.60 19.94 19.57 19.85 1,600 +0.20(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.