Mercantile Bank Corp (NQ: MBWM )

45.27 +0.32 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 9.541 9.701 8.596 9.151 15,613 -0.44(-4.57%)
Jul 31, 2002 9.516 9.711 9.516 9.589 22,392 +0.09(+0.97%)
Jul 30, 2002 9.468 9.711 9.468 9.497 5,135 +0.05(+0.57%)
Jul 29, 2002 8.908 9.443 8.864 9.443 6,779 +0.54(+6.01%)
Jul 26, 2002 8.884 8.908 8.786 8.908 267,066 +0.05(+0.55%)
Jul 25, 2002 8.665 9.005 8.621 8.859 12,299 +0.37(+4.36%)
Jul 24, 2002 8.694 8.733 8.226 8.489 17,462 -0.22(-2.57%)
Jul 23, 2002 9.034 9.176 8.713 8.713 34,307 -0.54(-5.79%)
Jul 22, 2002 9.249 9.370 9.005 9.249 2,547,404 +0.05(+0.53%)
Jul 19, 2002 9.516 9.808 9.200 9.200 26,501 -0.63(-6.39%)
Jul 17, 2002 9.857 9.906 9.737 9.828 31,842 -0.05(-0.54%)
Jul 12, 2002 10.03 10.22 9.881 9.881 15,613 -0.15(-1.46%)
Jul 11, 2002 10.17 10.17 9.819 10.03 10,066 -0.15(-1.44%)
Jul 10, 2002 10.17 10.17 9.979 10.17 9,244 +0.18(+1.80%)
Jul 09, 2002 10.17 10.17 9.993 9.993 12,737 -0.18(-1.77%)
Jul 08, 2002 10.17 10.17 10.17 10.17 16,229 +0.00(+0.00%)
Jul 05, 2002 10.17 10.17 9.998 10.17 1,848 +0.12(+1.21%)
Jul 04, 2002 10.12 10.32 9.993 10.05 19,310 +0.00(+0.00%)
Jul 03, 2002 10.12 10.32 9.993 10.05 19,310 -0.05(-0.48%)
Jul 02, 2002 10.10 10.10 9.925 10.10 11,298 +0.12(+1.17%)
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.