Mercantile Bank Corp (NQ: MBWM )

43.80 -0.20 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.40 18.78 18.24 18.78 30,745 +0.32(+1.74%)
Aug 30, 2004 18.36 18.78 18.29 18.46 10,993 -0.16(-0.84%)
Aug 27, 2004 18.39 18.61 18.18 18.61 12,298 +0.18(+0.96%)
Aug 26, 2004 18.26 18.56 18.26 18.43 17,701 +0.16(+0.85%)
Aug 25, 2004 18.31 18.46 17.99 18.28 10,993 -0.04(-0.20%)
Aug 24, 2004 18.51 18.51 17.89 18.32 19,937 -0.19(-1.02%)
Aug 23, 2004 18.31 18.51 18.24 18.50 60,059 +0.20(+1.08%)
Aug 20, 2004 18.05 18.31 17.92 18.31 47,925 +0.14(+0.77%)
Aug 19, 2004 17.83 18.17 17.83 18.17 14,161 +0.08(+0.42%)
Aug 18, 2004 17.74 18.09 17.74 18.09 20,869 +0.13(+0.73%)
Aug 17, 2004 18.18 18.18 17.74 17.96 7,639 -0.08(-0.46%)
Aug 16, 2004 18.13 18.14 17.75 18.04 13,788 +0.31(+1.72%)
Aug 13, 2004 17.87 18.14 17.71 17.74 6,521 -0.03(-0.15%)
Aug 12, 2004 17.72 17.88 17.71 17.76 27,018 -0.02(-0.12%)
Aug 11, 2004 17.80 18.16 17.71 17.79 31,677 -0.40(-2.21%)
Aug 10, 2004 17.93 18.19 17.82 18.19 94,658 +0.29(+1.62%)
Aug 09, 2004 17.82 18.00 17.71 17.90 16,211 +0.08(+0.45%)
Aug 06, 2004 17.89 18.18 17.74 17.82 34,658 -0.16(-0.90%)
Aug 05, 2004 18.01 18.14 17.97 17.98 17,329 -0.16(-0.86%)
Aug 04, 2004 18.42 18.54 17.99 18.13 51,428 -0.12(-0.68%)
Aug 03, 2004 18.20 18.56 18.20 18.26 19,937 -0.16(-0.87%)
Aug 02, 2004 17.98 18.66 17.98 18.42 10,062 -0.08(-0.41%)
Jul 30, 2004 18.89 18.95 18.12 18.49 12,484 -0.29(-1.54%)
Jul 29, 2004 18.76 18.78 18.03 18.78 13,602 +0.46(+2.49%)
Jul 28, 2004 18.20 18.78 17.98 18.33 17,142 +0.08(+0.44%)
Jul 27, 2004 18.17 18.35 18.01 18.25 24,037 +0.13(+0.71%)
Jul 26, 2004 18.26 18.26 17.98 18.12 20,124 +0.14(+0.78%)
Jul 23, 2004 18.03 18.14 17.98 17.98 24,037 -0.13(-0.71%)
Jul 22, 2004 17.98 18.25 17.97 18.11 21,987 +0.07(+0.39%)
Jul 21, 2004 18.42 18.66 18.04 18.04 19,192 -0.56(-3.03%)
Jul 20, 2004 17.98 18.61 17.98 18.60 26,273 +0.30(+1.61%)
Jul 19, 2004 18.22 18.31 17.99 18.31 12,298 +0.17(+0.95%)
Jul 16, 2004 18.17 18.32 17.98 18.13 18,633 -0.03(-0.18%)
Jul 15, 2004 18.14 18.27 18.10 18.17 45,466 -0.16(-0.88%)
Jul 14, 2004 18.51 18.62 18.11 18.33 27,577 -0.17(-0.93%)
Jul 13, 2004 18.44 18.60 18.36 18.50 30,745 +0.04(+0.23%)
Jul 12, 2004 18.58 18.59 17.91 18.46 7,826 +0.05(+0.29%)
Jul 09, 2004 18.59 18.59 17.80 18.40 57,391 +0.50(+2.79%)
Jul 08, 2004 18.57 18.91 17.81 17.90 67,267 -1.30(-6.79%)
Jul 07, 2004 18.75 19.21 18.63 19.21 17,888 +0.45(+2.40%)
Jul 06, 2004 19.20 19.20 18.68 18.76 17,888 -0.27(-1.44%)
Jul 02, 2004 18.98 19.41 18.84 19.03 11,739 +0.03(+0.17%)
Jul 01, 2004 19.33 19.57 18.99 19.00 7,267 -0.56(-2.88%)
Jun 30, 2004 19.51 19.57 19.01 19.56 17,888 +0.47(+2.45%)
Jun 29, 2004 19.39 19.57 18.98 19.09 72,112 -0.06(-0.34%)
Jun 28, 2004 18.78 19.34 18.75 19.16 15,093 +0.56(+3.03%)
Jun 25, 2004 19.07 19.07 18.60 18.60 93,168 -0.27(-1.42%)
Jun 24, 2004 19.18 19.42 18.78 18.86 21,987 -0.36(-1.90%)
Jun 23, 2004 19.21 19.51 19.21 19.23 15,093 +0.11(+0.59%)
Jun 22, 2004 18.90 19.19 18.77 19.12 11,739 -0.06(-0.34%)
Jun 21, 2004 18.85 19.18 18.69 19.18 13,975 +0.17(+0.88%)
Jun 18, 2004 19.31 19.32 18.87 19.01 42,671 -0.17(-0.89%)
Jun 17, 2004 18.68 19.24 18.56 19.19 13,788 +0.35(+1.85%)
Jun 16, 2004 18.93 19.24 18.84 18.84 16,211 -0.07(-0.37%)
Jun 15, 2004 18.69 18.99 18.42 18.91 28,136 +0.27(+1.47%)
Jun 14, 2004 18.36 18.68 18.29 18.63 24,969 +0.10(+0.55%)
Jun 10, 2004 18.25 18.54 18.07 18.53 34,658 +0.44(+2.43%)
Jun 09, 2004 18.01 18.24 17.98 18.09 49,938 -0.10(-0.56%)
Jun 08, 2004 18.19 18.19 18.07 18.19 5,962 +0.00(+0.00%)
Jun 07, 2004 18.05 18.19 17.93 18.19 22,733 +0.28(+1.56%)
Jun 04, 2004 18.04 18.04 17.72 17.91 7,080 +0.15(+0.85%)
Jun 03, 2004 18.11 18.11 17.76 17.76 23,292 -0.03(-0.18%)
Jun 02, 2004 17.79 17.93 17.59 17.80 8,385 +0.22(+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.