FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
32.90 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 22.69 22.86 22.39 22.55 23,600 -0.68(-2.93%)
May 28, 2002 22.77 23.24 22.77 23.23 1,000 +0.12(+0.51%)
May 27, 2002 23.20 23.30 23.02 23.11 9,500 +0.00(+0.00%)
May 24, 2002 23.20 23.30 23.02 23.11 9,500 -0.09(-0.37%)
May 23, 2002 23.05 23.40 23.01 23.20 7,000 +0.20(+0.87%)
May 22, 2002 22.60 23.00 22.59 23.00 7,300 +0.70(+3.14%)
May 21, 2002 22.20 22.50 22.09 22.30 9,600 -0.25(-1.11%)
May 20, 2002 22.39 22.60 22.20 22.55 5,000 +0.30(+1.35%)
May 17, 2002 22.39 22.39 22.08 22.25 13,800 +0.05(+0.23%)
May 16, 2002 22.35 22.35 22.00 22.20 4,600 +0.20(+0.91%)
May 15, 2002 21.99 22.30 21.65 22.00 4,300 +0.00(+0.00%)
May 14, 2002 21.75 21.89 21.36 22.00 6,600 +0.35(+1.62%)
May 13, 2002 21.73 21.75 21.35 21.65 8,700 -0.05(-0.23%)
May 10, 2002 21.40 21.74 21.35 21.70 3,000 -0.05(-0.23%)
May 09, 2002 21.89 21.89 21.35 21.75 2,600 +0.29(+1.35%)
May 08, 2002 21.75 22.00 21.46 21.46 3,500 -0.74(-3.33%)
May 07, 2002 21.65 22.20 21.65 22.20 6,600 +0.55(+2.54%)
May 06, 2002 22.00 22.00 21.65 21.65 4,600 -0.35(-1.59%)
May 03, 2002 22.35 22.35 21.75 22.00 4,800 -0.25(-1.12%)
May 02, 2002 21.85 22.35 21.75 22.25 27,500 +0.63(+2.91%)
May 01, 2002 21.62 21.62 21.62 21.62 1,100 -0.09(-0.41%)
Apr 30, 2002 21.77 21.90 21.70 21.71 6,300 +0.36(+1.69%)
Apr 29, 2002 21.25 21.65 21.25 21.35 2,400 +0.05(+0.23%)
Apr 26, 2002 21.89 21.89 21.21 21.30 66,200 -0.25(-1.16%)
Apr 25, 2002 21.90 21.90 21.55 21.55 6,400 -0.30(-1.37%)
Apr 24, 2002 21.66 21.90 21.54 21.85 16,800 +0.00(+0.00%)
Apr 23, 2002 21.89 21.89 21.75 21.85 1,000 -0.05(-0.23%)
Apr 22, 2002 21.90 21.90 21.65 21.90 4,000 +0.00(+0.00%)
Apr 19, 2002 21.90 21.90 21.65 21.90 17,400 +0.01(+0.04%)
Apr 18, 2002 21.85 21.90 21.85 21.89 2,300 +0.00(+0.00%)
Apr 17, 2002 21.50 22.24 21.10 21.89 19,100 +0.44(+2.05%)
Apr 16, 2002 21.00 21.45 21.00 21.45 18,000 +0.45(+2.14%)
Apr 15, 2002 21.00 21.05 20.70 21.00 6,000 +0.05(+0.24%)
Apr 12, 2002 21.05 21.05 20.95 20.95 8,200 +0.10(+0.48%)
Apr 11, 2002 20.94 21.00 20.75 20.85 13,600 -0.09(-0.43%)
Apr 10, 2002 20.69 21.00 20.51 20.94 25,500 +0.24(+1.16%)
Apr 09, 2002 20.50 20.75 20.35 20.70 21,800 +0.60(+2.99%)
Apr 08, 2002 20.49 20.50 20.10 20.10 3,900 -0.35(-1.71%)
Apr 05, 2002 20.30 20.50 20.30 20.45 3,700 -0.05(-0.24%)
Apr 04, 2002 20.30 20.50 20.30 20.50 57,800 +0.30(+1.49%)
Apr 03, 2002 20.50 20.50 20.20 20.20 57,000 -0.30(-1.46%)
Apr 02, 2002 20.50 20.50 20.36 20.50 17,100 +0.10(+0.49%)
Apr 01, 2002 20.50 20.50 19.50 20.40 21,000 -0.10(-0.49%)
Mar 29, 2002 19.51 20.50 19.51 20.50 32,800 +0.00(+0.00%)
Mar 28, 2002 19.51 20.50 19.51 20.50 32,800 +0.55(+2.76%)
Mar 27, 2002 19.60 19.95 19.60 19.95 3,800 +0.35(+1.79%)
Mar 26, 2002 19.60 19.60 19.60 19.60 1,400 +0.10(+0.51%)
Mar 25, 2002 19.66 19.66 19.50 19.50 1,800 -0.15(-0.76%)
Mar 22, 2002 19.45 19.65 19.45 19.65 2,600 +0.05(+0.26%)
Mar 21, 2002 19.45 19.60 19.40 19.60 1,000 +0.10(+0.51%)
Mar 20, 2002 19.31 19.55 19.31 19.50 25,200 +0.00(+0.00%)
Mar 19, 2002 19.35 19.50 19.21 19.50 26,200 +0.12(+0.62%)
Mar 18, 2002 19.46 19.46 19.05 19.38 34,300 +0.30(+1.57%)
Mar 15, 2002 19.49 19.50 19.05 19.08 27,800 -0.42(-2.15%)
Mar 14, 2002 19.50 19.50 19.38 19.50 4,100 +0.05(+0.26%)
Mar 13, 2002 19.69 19.75 19.45 19.45 11,100 +0.00(+0.00%)
Mar 12, 2002 20.10 20.10 19.45 19.45 1,500 -0.30(-1.52%)
Mar 11, 2002 20.00 20.00 19.50 19.75 6,200 +0.37(+1.91%)
Mar 08, 2002 20.10 20.30 19.38 19.38 8,900 -0.92(-4.53%)
Mar 07, 2002 20.49 20.50 19.92 20.30 21,800 -0.05(-0.25%)
Mar 06, 2002 20.00 20.50 19.87 20.35 6,500 -0.20(-0.97%)
Mar 05, 2002 20.60 20.60 20.25 20.55 4,100 -0.05(-0.24%)
Mar 04, 2002 20.59 20.60 20.59 20.60 3,000 +0.00(+0.00%)
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.