Mercantile Bank Corp (NQ: MBWM )

35.00 +0.29 (+0.84%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 24.32 24.58 24.05 24.05 32,783 -0.52(-2.12%)
Dec 30, 2003 24.26 24.58 24.05 24.57 25,584 +0.14(+0.59%)
Dec 29, 2003 24.24 24.42 23.90 24.42 10,841 +0.55(+2.32%)
Dec 26, 2003 23.71 24.05 23.69 23.87 3,665 +0.12(+0.50%)
Dec 24, 2003 23.82 24.05 23.72 23.75 10,668 -0.49(-2.01%)
Dec 23, 2003 24.13 24.36 23.77 24.24 29,630 +0.13(+0.52%)
Dec 22, 2003 23.92 24.44 23.90 24.11 17,285 -0.36(-1.45%)
Dec 19, 2003 24.50 24.50 23.98 24.47 15,411 +0.17(+0.70%)
Dec 18, 2003 23.72 24.51 23.69 24.30 28,761 +0.32(+1.32%)
Dec 17, 2003 23.86 24.02 23.72 23.98 25,980 +0.13(+0.55%)
Dec 16, 2003 23.42 23.85 23.42 23.85 30,978 +0.24(+1.03%)
Dec 15, 2003 23.85 23.85 23.39 23.61 23,901 -0.18(-0.75%)
Dec 12, 2003 23.31 23.79 23.31 23.79 16,552 +0.16(+0.67%)
Dec 11, 2003 23.66 23.64 23.28 23.63 12,029 -0.03(-0.14%)
Dec 10, 2003 23.48 23.66 23.26 23.66 21,923 +0.20(+0.87%)
Dec 09, 2003 23.24 23.55 23.07 23.46 32,473 +0.09(+0.39%)
Dec 08, 2003 23.26 23.36 22.81 23.36 28,718 +0.43(+1.90%)
Dec 05, 2003 22.90 23.15 22.77 22.93 13,729 -0.07(-0.32%)
Dec 04, 2003 23.06 23.23 22.73 23.00 20,715 -0.36(-1.52%)
Dec 03, 2003 22.94 23.72 22.94 23.36 31,694 +0.43(+1.90%)
Dec 02, 2003 23.01 23.22 22.92 22.92 35,601 -0.34(-1.45%)
Dec 01, 2003 22.53 23.38 22.40 23.26 38,825 +0.77(+3.43%)
Nov 28, 2003 22.52 22.69 22.47 22.49 8,704 -0.05(-0.20%)
Nov 26, 2003 22.13 22.59 22.13 22.53 51,024 +0.18(+0.83%)
Nov 25, 2003 21.91 22.39 21.91 22.35 38,655 +0.40(+1.83%)
Nov 24, 2003 21.80 22.19 21.71 21.95 40,842 +0.46(+2.15%)
Nov 21, 2003 21.09 21.73 21.16 21.49 38,031 +0.40(+1.87%)
Nov 20, 2003 21.40 21.58 21.08 21.09 23,682 -0.35(-1.63%)
Nov 19, 2003 21.04 21.51 21.04 21.44 27,150 +0.40(+1.91%)
Nov 18, 2003 21.00 21.22 20.95 21.04 38,898 -0.17(-0.81%)
Nov 17, 2003 21.45 21.45 20.93 21.21 37,557 +0.12(+0.56%)
Nov 14, 2003 21.72 21.74 20.95 21.09 31,452 -0.65(-2.97%)
Nov 13, 2003 21.45 21.74 21.08 21.74 22,131 +0.22(+1.01%)
Nov 12, 2003 21.09 21.53 21.09 21.52 12,430 +0.31(+1.46%)
Nov 11, 2003 20.89 21.41 20.89 21.21 21,943 +0.19(+0.91%)
Nov 10, 2003 21.57 21.67 20.89 21.02 19,848 -0.22(-1.02%)
Nov 07, 2003 21.98 22.00 21.24 21.24 18,816 -0.34(-1.59%)
Nov 06, 2003 21.99 21.99 21.57 21.58 21,275 -0.42(-1.92%)
Nov 05, 2003 22.04 22.04 21.75 22.00 22,242 +0.11(+0.51%)
Nov 04, 2003 22.05 22.07 21.72 21.89 52,747 +0.11(+0.51%)
Nov 03, 2003 22.38 22.50 21.72 21.78 49,232 -0.38(-1.72%)
Oct 31, 2003 22.53 22.53 22.01 22.16 18,915 -0.28(-1.23%)
Oct 30, 2003 22.34 22.45 22.35 22.43 38,274 +0.10(+0.44%)
Oct 29, 2003 22.03 22.34 22.00 22.34 43,710 +0.38(+1.74%)
Oct 28, 2003 22.01 22.03 21.84 21.95 43,558 +0.09(+0.39%)
Oct 27, 2003 20.89 21.87 20.89 21.87 44,317 +0.98(+4.70%)
Oct 24, 2003 21.45 21.58 20.89 20.89 18,819 -0.43(-2.04%)
Oct 23, 2003 21.22 21.51 21.12 21.32 38,853 +0.09(+0.43%)
Oct 22, 2003 21.08 21.47 20.89 21.23 37,488 +0.26(+1.26%)
Oct 21, 2003 20.89 21.34 20.82 20.97 23,069 +0.01(+0.03%)
Oct 20, 2003 21.48 21.48 20.95 20.96 29,595 -0.55(-2.57%)
Oct 17, 2003 21.82 21.97 21.51 21.51 25,030 -0.42(-1.89%)
Oct 16, 2003 22.07 22.09 21.91 21.93 12,324 -0.14(-0.63%)
Oct 15, 2003 22.32 22.32 21.95 22.07 13,963 -0.13(-0.59%)
Oct 14, 2003 22.27 22.27 22.03 22.20 15,632 -0.01(-0.03%)
Oct 13, 2003 22.01 22.22 21.89 22.20 52,074 +0.28(+1.29%)
Oct 10, 2003 22.06 22.06 21.88 21.92 34,866 -0.12(-0.54%)
Oct 09, 2003 21.98 22.06 21.84 22.04 51,604 +0.13(+0.57%)
Oct 08, 2003 22.17 22.17 21.91 21.91 55,728 -0.19(-0.86%)
Oct 07, 2003 22.07 22.13 21.97 22.11 88,283 +0.09(+0.42%)
Oct 06, 2003 22.04 22.11 21.93 22.01 49,517 +0.01(+0.03%)
Oct 03, 2003 21.94 22.08 21.91 22.01 40,567 +0.00(+0.00%)
Oct 02, 2003 22.01 22.02 21.92 22.01 106,544 +0.01(+0.06%)
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.