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 (%)
Apr 30, 2003 13.29 13.55 13.26 13.54 13,304 +0.13(+0.95%)
Apr 29, 2003 13.12 13.54 13.12 13.42 25,826 +0.08(+0.58%)
Apr 28, 2003 13.14 13.49 13.10 13.34 26,804 +0.14(+1.08%)
Apr 25, 2003 13.21 13.25 13.14 13.20 32,087 +0.04(+0.27%)
Apr 24, 2003 13.04 13.16 13.04 13.16 36,391 +0.20(+1.54%)
Apr 23, 2003 12.93 13.03 12.85 12.96 23,087 +0.14(+1.08%)
Apr 22, 2003 12.85 12.91 12.82 12.82 31,304 -0.01(-0.08%)
Apr 21, 2003 12.92 12.92 12.82 12.83 35,413 -0.01(-0.08%)
Apr 17, 2003 12.88 12.91 12.83 12.84 36,195 -0.02(-0.16%)
Apr 16, 2003 12.74 12.87 12.68 12.86 65,152 +0.09(+0.68%)
Apr 15, 2003 12.78 12.83 12.77 12.78 41,282 +0.00(+0.00%)
Apr 14, 2003 12.77 12.78 12.76 12.78 40,500 +0.05(+0.40%)
Apr 11, 2003 12.68 12.75 12.65 12.73 37,174 +0.06(+0.44%)
Apr 10, 2003 12.62 12.68 12.53 12.67 91,174 +0.10(+0.77%)
Apr 09, 2003 12.50 12.58 12.50 12.57 53,608 +0.18(+1.49%)
Apr 08, 2003 12.36 12.39 12.30 12.39 11,543 +0.03(+0.21%)
Apr 07, 2003 12.34 12.40 12.27 12.36 37,565 +0.07(+0.57%)
Apr 04, 2003 12.34 12.34 12.29 12.29 6,847 -0.04(-0.33%)
Apr 03, 2003 12.34 12.34 12.29 12.33 22,108 -0.01(-0.04%)
Apr 02, 2003 12.32 12.34 12.27 12.34 45,195 +0.03(+0.25%)
Apr 01, 2003 12.19 12.34 12.19 12.31 66,326 +0.11(+0.92%)
Mar 31, 2003 12.16 12.27 12.16 12.20 13,304 -0.02(-0.13%)
Mar 28, 2003 12.31 12.39 12.21 12.21 15,652 -0.05(-0.37%)
Mar 27, 2003 12.12 12.39 12.16 12.26 6,632,643 +0.13(+1.09%)
Mar 26, 2003 11.76 12.12 11.76 12.12 30,521 +0.37(+3.13%)
Mar 25, 2003 11.65 11.76 11.55 11.76 28,956 +0.18(+1.55%)
Mar 24, 2003 11.70 11.70 11.58 11.58 30,521 -0.13(-1.09%)
Mar 21, 2003 11.60 11.73 11.56 11.70 11,934 +0.13(+1.15%)
Mar 20, 2003 11.45 11.57 11.45 11.57 15,593 +0.08(+0.67%)
Mar 19, 2003 11.48 11.55 11.40 11.49 8,217 +0.09(+0.76%)
Mar 18, 2003 11.55 11.55 11.40 11.41 11,543 +0.02(+0.13%)
Mar 17, 2003 11.75 11.76 11.19 11.39 35,413 -0.20(-1.72%)
Mar 14, 2003 11.61 11.61 11.57 11.59 7,945 -0.02(-0.18%)
Mar 13, 2003 11.68 11.75 11.58 11.61 22,500 -0.15(-1.26%)
Mar 12, 2003 11.88 11.88 11.68 11.76 15,260 -0.11(-0.94%)
Mar 11, 2003 11.98 11.98 11.79 11.87 9,978 -0.11(-0.90%)
Mar 10, 2003 11.92 11.98 11.82 11.98 5,478 +0.07(+0.56%)
Mar 07, 2003 11.96 12.01 11.71 11.91 15,065 +0.04(+0.30%)
Mar 06, 2003 11.98 12.01 11.88 11.88 17,021 -0.10(-0.85%)
Mar 05, 2003 12.04 12.04 11.91 11.98 51,652 -0.02(-0.17%)
Mar 04, 2003 11.91 12.00 11.91 12.00 2,934 +0.12(+0.99%)
Mar 03, 2003 12.00 12.01 11.88 11.88 11,739 -0.11(-0.94%)
Feb 28, 2003 12.40 12.40 11.92 12.00 30,326 -0.50(-4.01%)
Feb 27, 2003 12.49 12.50 12.42 12.50 5,478 +0.03(+0.25%)
Feb 26, 2003 12.50 12.51 12.46 12.47 5,673 +0.03(+0.25%)
Feb 25, 2003 12.47 12.51 12.44 12.44 6,652 -0.04(-0.29%)
Feb 24, 2003 12.52 12.52 12.47 12.47 19,369 -0.05(-0.41%)
Feb 21, 2003 12.52 12.52 12.50 12.52 28,174 +0.03(+0.20%)
Feb 20, 2003 12.52 12.52 12.50 12.50 29,347 -0.03(-0.20%)
Feb 19, 2003 12.55 12.55 12.47 12.52 23,869 -0.03(-0.20%)
Feb 18, 2003 12.52 12.55 12.50 12.55 7,630 +0.03(+0.20%)
Feb 14, 2003 12.52 12.52 12.47 12.52 10,956 +0.08(+0.62%)
Feb 13, 2003 12.52 12.52 12.44 12.45 5,478 -0.05(-0.41%)
Feb 12, 2003 12.59 12.59 12.45 12.50 10,565 -0.09(-0.73%)
Feb 11, 2003 12.57 12.68 12.52 12.59 19,565 +0.02(+0.12%)
Feb 10, 2003 12.52 12.57 12.37 12.57 27,587 +0.16(+1.32%)
Feb 07, 2003 12.52 12.72 12.21 12.41 20,347 -0.11(-0.86%)
Feb 06, 2003 12.65 12.65 12.50 12.52 12,717 -0.18(-1.44%)
Feb 05, 2003 12.65 12.70 12.65 12.70 5,673 -0.02(-0.17%)
Feb 04, 2003 12.68 12.73 12.63 12.72 10,369 -0.03(-0.24%)
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.