Mercantile Bank Corp (NQ: MBWM )

35.34 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 18.58 19.28 18.58 19.03 9,736 -0.08(-0.41%)
Jul 30, 2004 19.52 19.59 18.73 19.11 12,081 -0.30(-1.54%)
Jul 29, 2004 19.38 19.41 18.63 19.41 13,162 +0.47(+2.49%)
Jul 28, 2004 18.81 19.41 18.58 18.94 16,588 +0.08(+0.44%)
Jul 27, 2004 18.78 18.97 18.61 18.86 23,260 +0.13(+0.71%)
Jul 26, 2004 18.87 18.87 18.58 18.72 19,473 +0.14(+0.78%)
Jul 23, 2004 18.63 18.75 18.58 18.58 23,260 -0.13(-0.71%)
Jul 22, 2004 18.58 18.86 18.57 18.71 21,276 +0.07(+0.39%)
Jul 21, 2004 19.04 19.28 18.64 18.64 18,572 -0.58(-3.03%)
Jul 20, 2004 18.58 19.23 18.58 19.22 25,424 +0.31(+1.61%)
Jul 19, 2004 18.83 18.92 18.60 18.92 11,900 +0.18(+0.95%)
Jul 16, 2004 18.78 18.93 18.58 18.74 18,031 -0.03(-0.18%)
Jul 15, 2004 18.75 18.88 18.71 18.77 43,996 -0.17(-0.88%)
Jul 14, 2004 19.13 19.24 18.72 18.94 26,686 -0.18(-0.93%)
Jul 13, 2004 19.06 19.22 18.98 19.12 29,751 +0.04(+0.23%)
Jul 12, 2004 19.20 19.21 18.51 19.07 7,573 +0.06(+0.29%)
Jul 09, 2004 19.21 19.21 18.40 19.02 55,536 +0.52(+2.79%)
Jul 08, 2004 19.19 19.54 18.40 18.50 65,093 -1.35(-6.79%)
Jul 07, 2004 19.38 19.85 19.26 19.85 17,310 +0.47(+2.40%)
Jul 06, 2004 19.84 19.84 19.31 19.38 17,310 -0.28(-1.44%)
Jul 02, 2004 19.61 20.05 19.47 19.67 11,359 +0.03(+0.17%)
Jul 01, 2004 19.98 20.23 19.62 19.63 7,032 -0.58(-2.88%)
Jun 30, 2004 20.16 20.23 19.64 20.21 17,310 +0.48(+2.45%)
Jun 29, 2004 20.04 20.23 19.62 19.73 69,781 -0.07(-0.34%)
Jun 28, 2004 19.40 19.99 19.38 19.80 14,605 +0.58(+3.03%)
Jun 25, 2004 19.71 19.71 19.22 19.22 90,156 -0.28(-1.42%)
Jun 24, 2004 19.82 20.07 19.41 19.49 21,276 -0.38(-1.90%)
Jun 23, 2004 19.85 20.16 19.85 19.87 14,605 +0.12(+0.59%)
Jun 22, 2004 19.53 19.83 19.40 19.75 11,359 -0.07(-0.34%)
Jun 21, 2004 19.48 19.82 19.32 19.82 13,523 +0.17(+0.87%)
Jun 18, 2004 19.95 19.97 19.50 19.65 41,291 -0.18(-0.90%)
Jun 17, 2004 19.30 19.88 19.18 19.83 13,343 +0.36(+1.85%)
Jun 16, 2004 19.57 19.88 19.47 19.47 15,687 -0.07(-0.37%)
Jun 15, 2004 19.31 19.63 19.04 19.54 27,227 +0.28(+1.47%)
Jun 14, 2004 18.97 19.31 18.91 19.26 24,162 +0.11(+0.55%)
Jun 10, 2004 18.86 19.16 18.68 19.15 33,538 +0.45(+2.43%)
Jun 09, 2004 18.61 18.84 18.58 18.70 48,324 -0.11(-0.56%)
Jun 08, 2004 18.80 18.80 18.67 18.80 5,770 +0.00(+0.00%)
Jun 07, 2004 18.66 18.80 18.53 18.80 21,998 +0.29(+1.56%)
Jun 04, 2004 18.65 18.65 18.31 18.51 6,851 +0.16(+0.85%)
Jun 03, 2004 18.72 18.72 18.36 18.36 22,539 -0.03(-0.18%)
Jun 02, 2004 18.38 18.53 18.18 18.39 8,114 +0.23(+1.25%)
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.