Mercantile Bank Corp (NQ: MBWM )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.828 10.03 9.828 9.903 21,682 +0.10(+0.97%)
Jul 30, 2002 9.778 10.03 9.778 9.808 4,973 +0.06(+0.57%)
Jul 29, 2002 9.199 9.752 9.154 9.752 6,564 +0.55(+6.01%)
Jul 26, 2002 9.175 9.199 9.074 9.199 258,601 +0.05(+0.55%)
Jul 25, 2002 8.948 9.300 8.903 9.149 11,909 +0.38(+4.36%)
Jul 24, 2002 8.978 9.018 8.496 8.767 16,908 -0.23(-2.57%)
Jul 23, 2002 9.330 9.476 8.998 8.998 33,220 -0.55(-5.79%)
Jul 22, 2002 9.551 9.677 9.300 9.551 2,466,664 +0.05(+0.53%)
Jul 19, 2002 9.828 10.13 9.501 9.501 25,661 -0.65(-6.39%)
Jul 17, 2002 10.18 10.23 10.06 10.15 30,833 -0.06(-0.54%)
Jul 12, 2002 10.36 10.56 10.20 10.20 15,118 -0.15(-1.46%)
Jul 11, 2002 10.51 10.51 10.14 10.36 9,747 -0.15(-1.44%)
Jul 10, 2002 10.51 10.51 10.31 10.51 8,951 +0.19(+1.80%)
Jul 09, 2002 10.51 10.51 10.32 10.32 12,333 -0.19(-1.77%)
Jul 08, 2002 10.51 10.51 10.51 10.51 15,715 +0.00(+0.00%)
Jul 05, 2002 10.51 10.51 10.33 10.51 1,790 +0.13(+1.21%)
Jul 04, 2002 10.46 10.66 10.32 10.38 18,698 +0.00(+0.00%)
Jul 03, 2002 10.46 10.66 10.32 10.38 18,698 -0.05(-0.48%)
Jul 02, 2002 10.43 10.43 10.25 10.43 10,940 +0.12(+1.17%)
Jul 01, 2002 10.20 10.41 10.20 10.31 9,946 +0.13(+1.28%)
Jun 28, 2002 10.25 10.25 10.13 10.18 41,376 -0.05(-0.49%)
Jun 27, 2002 10.20 10.25 10.10 10.23 33,817 +0.04(+0.39%)
Jun 26, 2002 10.15 10.19 10.09 10.19 34,215 +0.06(+0.60%)
Jun 25, 2002 10.00 10.16 10.00 10.13 19,892 +0.00(+0.00%)
Jun 21, 2002 9.933 9.933 9.928 10.13 6,763 +0.22(+2.23%)
Jun 20, 2002 10.16 10.26 9.883 9.908 8,553 -0.30(-2.91%)
Jun 19, 2002 10.26 10.31 10.20 10.20 18,102 -0.05(-0.49%)
Jun 18, 2002 10.28 10.28 10.13 10.26 10,940 -0.05(-0.49%)
Jun 17, 2002 10.40 10.43 10.13 10.31 23,075 -0.09(-0.87%)
Jun 14, 2002 10.77 10.77 10.31 10.40 49,134 -0.61(-5.57%)
Jun 12, 2002 10.99 11.05 10.97 11.01 1,989 -0.06(-0.54%)
Jun 11, 2002 11.04 11.15 11.01 11.07 29,639 -0.15(-1.30%)
Jun 10, 2002 11.54 11.54 11.04 11.22 11,537 -0.17(-1.49%)
Jun 07, 2002 11.29 11.46 11.21 11.39 7,956 -0.00(-0.01%)
Jun 06, 2002 11.49 11.56 11.36 11.39 30,236 +0.16(+1.43%)
Jun 05, 2002 11.24 11.26 11.19 11.23 3,381 -0.11(-0.98%)
May 31, 2002 11.41 11.49 11.26 11.34 46,946 -0.34(-2.93%)
May 28, 2002 11.45 11.68 11.45 11.68 1,989 +0.06(+0.51%)
May 27, 2002 11.66 11.71 11.57 11.62 18,897 +0.00(+0.00%)
May 24, 2002 11.66 11.71 11.57 11.62 18,897 -0.04(-0.37%)
May 23, 2002 11.59 11.76 11.57 11.66 13,924 +0.10(+0.87%)
May 22, 2002 11.36 11.56 11.36 11.56 14,521 +0.35(+3.14%)
May 21, 2002 11.16 11.31 11.10 11.21 19,096 -0.13(-1.11%)
May 20, 2002 11.26 11.36 11.16 11.34 9,946 +0.15(+1.35%)
May 17, 2002 11.26 11.26 11.10 11.19 27,451 +0.03(+0.22%)
May 16, 2002 11.24 11.24 11.06 11.16 9,150 +0.10(+0.91%)
May 15, 2002 11.05 11.21 10.88 11.06 8,553 +0.00(+0.00%)
May 14, 2002 10.93 11.00 10.74 11.06 13,129 +0.18(+1.62%)
May 13, 2002 10.92 10.93 10.73 10.88 17,306 -0.03(-0.23%)
May 10, 2002 10.76 10.93 10.73 10.91 5,967 -0.03(-0.23%)
May 09, 2002 11.00 11.00 10.73 10.93 5,172 +0.15(+1.35%)
May 08, 2002 10.93 11.06 10.79 10.79 6,962 -0.37(-3.33%)
May 07, 2002 10.88 11.16 10.88 11.16 13,129 +0.28(+2.54%)
May 06, 2002 11.06 11.06 10.88 10.88 9,150 -0.18(-1.59%)
May 03, 2002 11.24 11.24 10.93 11.06 9,548 -0.13(-1.12%)
May 02, 2002 10.98 11.24 10.93 11.19 54,704 +0.32(+2.91%)
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.