FinancialContent is the trusted provider of stock market information to the media industry.
Mercantile Bank Corp (NQ: MBWM)
20.26 USD  -1.61 (-7.36%)
Official Closing Price  /  Updated: 4:04 PM EDT, Mar 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 24.26 24.26 23.32 23.47 15,500 -0.98(-4.01%)
Feb 27, 2003 24.44 24.45 24.30 24.45 2,800 +0.06(+0.25%)
Feb 26, 2003 24.45 24.47 24.37 24.39 2,900 +0.06(+0.25%)
Feb 25, 2003 24.40 24.47 24.33 24.33 3,400 -0.07(-0.29%)
Feb 24, 2003 24.50 24.50 24.40 24.40 9,900 -0.10(-0.41%)
Feb 21, 2003 24.50 24.50 24.45 24.50 14,400 +0.05(+0.20%)
Feb 20, 2003 24.50 24.50 24.45 24.45 15,000 -0.05(-0.20%)
Feb 19, 2003 24.55 24.55 24.40 24.50 12,200 -0.05(-0.20%)
Feb 18, 2003 24.49 24.55 24.45 24.55 3,900 +0.05(+0.20%)
Feb 14, 2003 24.50 24.50 24.40 24.50 5,600 +0.15(+0.62%)
Feb 13, 2003 24.49 24.50 24.33 24.35 2,800 -0.10(-0.41%)
Feb 12, 2003 24.64 24.64 24.35 24.45 5,400 -0.18(-0.73%)
Feb 11, 2003 24.60 24.80 24.50 24.63 10,000 +0.03(+0.12%)
Feb 10, 2003 24.50 24.60 24.20 24.60 14,100 +0.32(+1.32%)
Feb 07, 2003 24.49 24.88 23.88 24.28 10,400 -0.21(-0.86%)
Feb 06, 2003 24.75 24.76 24.45 24.49 6,500 -0.36(-1.44%)
Feb 05, 2003 24.76 24.85 24.75 24.85 2,900 -0.04(-0.16%)
Feb 04, 2003 24.81 24.90 24.72 24.89 5,300 -0.06(-0.24%)
Feb 03, 2003 24.73 25.00 24.73 24.95 2,400 -0.05(-0.20%)
Jan 31, 2003 25.00 25.00 25.00 25.00 4,800 +0.02(+0.08%)
Jan 30, 2003 24.99 25.39 24.84 24.98 23,717 -0.01(-0.04%)
Jan 29, 2003 24.89 25.00 24.85 24.99 8,000 +0.00(+0.00%)
Jan 28, 2003 24.74 25.00 24.65 24.99 8,200 +0.33(+1.34%)
Jan 27, 2003 24.50 24.73 24.50 24.66 4,800 -0.10(-0.40%)
Jan 24, 2003 24.89 24.89 24.53 24.76 2,000 +0.16(+0.65%)
Jan 23, 2003 24.90 24.90 24.60 24.60 6,300 -0.01(-0.04%)
Jan 22, 2003 24.85 25.11 24.33 24.61 10,600 -0.17(-0.69%)
Jan 21, 2003 24.45 24.93 24.06 24.78 14,700 +0.98(+4.12%)
Jan 17, 2003 23.75 24.04 23.72 23.80 15,100 -0.19(-0.79%)
Jan 16, 2003 24.75 24.75 23.76 23.99 19,400 -0.54(-2.20%)
Jan 15, 2003 25.90 25.90 24.10 24.53 23,200 -1.21(-4.70%)
Jan 14, 2003 26.00 26.00 25.60 25.74 15,300 -0.20(-0.77%)
Jan 13, 2003 26.05 26.10 25.84 25.94 42,400 -0.10(-0.38%)
Jan 10, 2003 26.15 26.15 25.87 26.04 14,800 -0.10(-0.38%)
Jan 09, 2003 25.42 26.74 25.42 26.14 59,900 +0.72(+2.83%)
Jan 08, 2003 24.45 25.42 24.43 25.42 48,300 +1.16(+4.78%)
Jan 07, 2003 24.25 24.26 24.02 24.26 17,400 +0.01(+0.04%)
Jan 06, 2003 23.65 24.25 23.50 24.25 10,400 +0.06(+0.25%)
Jan 03, 2003 23.77 24.20 23.77 24.19 7,900 +0.62(+2.63%)
Jan 02, 2003 23.55 23.60 23.55 23.57 4,400 -0.08(-0.34%)
Dec 31, 2002 23.70 23.70 23.50 23.65 6,400 +0.25(+1.07%)
Dec 30, 2002 23.40 23.40 23.40 23.40 5,100 -0.17(-0.72%)
Dec 27, 2002 23.66 23.66 23.40 23.57 12,600 -0.08(-0.34%)
Dec 26, 2002 23.78 23.90 23.65 23.65 13,900 -0.03(-0.13%)
Dec 24, 2002 23.81 23.81 23.61 23.68 5,500 +0.07(+0.30%)
Dec 23, 2002 23.45 23.73 23.33 23.61 11,500 +0.27(+1.16%)
Dec 20, 2002 23.45 23.47 23.32 23.34 8,900 -0.16(-0.68%)
Dec 19, 2002 23.26 23.60 23.26 23.50 32,600 +0.08(+0.34%)
Dec 18, 2002 23.52 23.52 23.02 23.42 4,200 -0.10(-0.43%)
Dec 17, 2002 22.95 23.69 22.95 23.52 7,300 +0.57(+2.48%)
Dec 16, 2002 22.65 23.25 22.65 22.95 8,800 +0.35(+1.55%)
Dec 13, 2002 22.49 22.60 22.00 22.60 4,300 +0.12(+0.53%)
Dec 12, 2002 22.45 22.49 22.31 22.48 3,600 +0.18(+0.81%)
Dec 11, 2002 22.02 22.30 22.00 22.30 2,700 +0.10(+0.45%)
Dec 10, 2002 22.09 22.49 21.81 22.20 5,200 -0.29(-1.29%)
Dec 09, 2002 22.00 22.49 22.00 22.49 22,000 +0.43(+1.95%)
Dec 06, 2002 21.26 22.45 21.26 22.06 19,400 +0.81(+3.81%)
Dec 05, 2002 20.98 21.45 20.72 21.25 7,300 +0.31(+1.48%)
Dec 04, 2002 20.69 21.00 20.69 20.94 6,000 +0.30(+1.45%)
Dec 03, 2002 20.54 20.64 20.54 20.64 800 +0.14(+0.68%)
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.