Mercantile Bank Corp (NQ: MBWM )

37.95 -0.09 (-0.24%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.48 21.66 20.69 20.86 11,179 -0.90(-4.15%)
Oct 28, 2004 21.41 21.82 21.41 21.77 17,851 +0.03(+0.13%)
Oct 27, 2004 21.50 21.85 21.50 21.74 18,932 +0.11(+0.51%)
Oct 26, 2004 20.96 21.63 20.93 21.63 19,293 +0.38(+1.80%)
Oct 25, 2004 20.41 21.29 20.03 21.25 22,539 +0.77(+3.74%)
Oct 22, 2004 21.10 21.14 20.48 20.48 9,917 -0.59(-2.82%)
Oct 21, 2004 20.84 21.07 20.63 21.07 21,637 +0.03(+0.13%)
Oct 20, 2004 21.02 21.05 20.68 21.05 14,605 +0.37(+1.80%)
Oct 19, 2004 20.69 21.02 20.58 20.68 22,539 -0.01(-0.05%)
Oct 18, 2004 20.66 21.02 20.65 20.69 9,376 -0.16(-0.77%)
Oct 15, 2004 20.85 21.01 20.63 20.85 18,752 +0.01(+0.05%)
Oct 14, 2004 20.76 21.01 20.63 20.84 27,407 -0.15(-0.71%)
Oct 13, 2004 20.99 21.02 20.82 20.99 19,113 +0.03(+0.13%)
Oct 12, 2004 20.45 20.98 20.45 20.96 23,080 +0.44(+2.14%)
Oct 11, 2004 19.42 20.71 19.42 20.52 48,143 +0.75(+3.82%)
Oct 08, 2004 19.42 19.81 19.42 19.77 19,293 -0.06(-0.31%)
Oct 07, 2004 19.63 20.10 19.42 19.83 70,141 -0.03(-0.14%)
Oct 06, 2004 19.63 19.85 19.44 19.85 48,324 +0.23(+1.16%)
Oct 05, 2004 19.59 19.63 19.52 19.63 41,291 +0.28(+1.46%)
Oct 04, 2004 19.60 19.60 19.34 19.34 9,917 +0.12(+0.63%)
Oct 01, 2004 19.34 19.60 19.22 19.22 29,932 -0.10(-0.52%)
Sep 30, 2004 19.19 19.47 19.19 19.32 19,834 +0.04(+0.20%)
Sep 29, 2004 19.10 19.45 19.06 19.28 5,770 +0.03(+0.14%)
Sep 28, 2004 18.97 19.26 18.88 19.26 9,917 +0.28(+1.49%)
Sep 27, 2004 19.28 19.28 18.86 18.97 23,621 -0.31(-1.61%)
Sep 24, 2004 19.14 19.52 19.14 19.28 14,064 +0.18(+0.93%)
Sep 23, 2004 19.19 19.27 19.11 19.11 8,474 -0.08(-0.43%)
Sep 22, 2004 19.27 19.30 19.11 19.19 14,425 -0.03(-0.14%)
Sep 21, 2004 19.00 19.67 19.00 19.22 19,293 +0.12(+0.64%)
Sep 20, 2004 18.98 19.55 18.98 19.09 19,293 +0.02(+0.09%)
Sep 17, 2004 19.54 19.66 19.01 19.08 37,685 -0.30(-1.57%)
Sep 16, 2004 19.47 19.66 19.24 19.38 38,226 -0.08(-0.43%)
Sep 15, 2004 19.46 19.47 19.39 19.47 35,521 +0.11(+0.57%)
Sep 14, 2004 19.38 19.47 19.36 19.36 20,375 -0.21(-1.08%)
Sep 13, 2004 19.54 19.70 19.39 19.57 23,621 -0.11(-0.54%)
Sep 10, 2004 19.68 19.68 19.52 19.67 5,176 -0.01(-0.03%)
Sep 09, 2004 19.68 19.68 19.55 19.68 73,207 +0.27(+1.37%)
Sep 08, 2004 19.27 19.72 19.27 19.41 16,588 -0.26(-1.33%)
Sep 07, 2004 19.61 19.69 19.09 19.67 16,949 +0.44(+2.31%)
Sep 03, 2004 19.43 19.69 19.23 19.23 15,146 -0.09(-0.49%)
Sep 02, 2004 19.55 19.62 19.07 19.32 21,998 -0.27(-1.39%)
Sep 01, 2004 19.41 19.95 19.29 19.59 43,455 +0.19(+0.97%)
Aug 31, 2004 19.02 19.41 18.84 19.41 29,751 +0.33(+1.74%)
Aug 30, 2004 18.97 19.41 18.90 19.07 10,638 -0.16(-0.84%)
Aug 27, 2004 19.01 19.23 18.79 19.23 11,900 +0.18(+0.96%)
Aug 26, 2004 18.87 19.18 18.87 19.05 17,129 +0.16(+0.85%)
Aug 25, 2004 18.92 19.08 18.60 18.89 10,638 -0.04(-0.20%)
Aug 24, 2004 19.13 19.13 18.48 18.93 19,293 -0.19(-1.02%)
Aug 23, 2004 18.92 19.13 18.85 19.12 58,118 +0.21(+1.08%)
Aug 20, 2004 18.66 18.92 18.52 18.92 46,376 +0.14(+0.77%)
Aug 19, 2004 18.42 18.77 18.42 18.77 13,703 +0.08(+0.42%)
Aug 18, 2004 18.33 18.70 18.33 18.70 20,195 +0.13(+0.73%)
Aug 17, 2004 18.78 18.78 18.33 18.56 7,392 -0.08(-0.46%)
Aug 16, 2004 18.73 18.75 18.35 18.65 13,343 +0.32(+1.72%)
Aug 13, 2004 18.46 18.75 18.30 18.33 6,310 -0.03(-0.15%)
Aug 12, 2004 18.31 18.47 18.30 18.36 26,145 -0.02(-0.12%)
Aug 11, 2004 18.39 18.77 18.30 18.38 30,653 -0.42(-2.21%)
Aug 10, 2004 18.53 18.80 18.41 18.80 91,599 +0.30(+1.62%)
Aug 09, 2004 18.41 18.60 18.30 18.50 15,687 +0.08(+0.45%)
Aug 06, 2004 18.48 18.79 18.33 18.41 33,538 -0.17(-0.90%)
Aug 05, 2004 18.61 18.75 18.57 18.58 16,769 -0.16(-0.86%)
Aug 04, 2004 19.04 19.16 18.59 18.74 49,766 -0.13(-0.68%)
Aug 03, 2004 18.81 19.18 18.81 18.87 19,293 -0.17(-0.87%)
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.