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 (%)
Jul 30, 2004 19.51 19.58 18.72 19.10 12,088 -0.30(-1.54%)
Jul 29, 2004 19.37 19.40 18.62 19.40 13,171 +0.47(+2.49%)
Jul 28, 2004 18.80 19.40 18.57 18.93 16,599 +0.08(+0.44%)
Jul 27, 2004 18.77 18.95 18.59 18.84 23,275 +0.13(+0.71%)
Jul 26, 2004 18.85 18.85 18.57 18.71 19,486 +0.14(+0.78%)
Jul 23, 2004 18.62 18.73 18.57 18.57 23,275 -0.13(-0.71%)
Jul 22, 2004 18.57 18.84 18.56 18.70 21,290 +0.07(+0.39%)
Jul 21, 2004 19.03 19.27 18.63 18.63 18,584 -0.58(-3.03%)
Jul 20, 2004 18.57 19.22 18.57 19.21 25,440 +0.30(+1.61%)
Jul 19, 2004 18.82 18.90 18.58 18.90 11,908 +0.18(+0.95%)
Jul 16, 2004 18.77 18.92 18.57 18.73 18,043 -0.03(-0.18%)
Jul 15, 2004 18.73 18.87 18.69 18.76 44,025 -0.17(-0.88%)
Jul 14, 2004 19.12 19.23 18.71 18.93 26,703 -0.18(-0.93%)
Jul 13, 2004 19.04 19.20 18.97 19.10 29,771 +0.04(+0.23%)
Jul 12, 2004 19.19 19.20 18.49 19.06 7,578 +0.06(+0.29%)
Jul 09, 2004 19.20 19.20 18.38 19.00 55,572 +0.52(+2.79%)
Jul 08, 2004 19.18 19.53 18.39 18.49 65,135 -1.35(-6.79%)
Jul 07, 2004 19.36 19.84 19.24 19.84 17,321 +0.47(+2.40%)
Jul 06, 2004 19.83 19.83 19.29 19.37 17,321 -0.28(-1.44%)
Jul 02, 2004 19.60 20.04 19.46 19.65 11,367 +0.03(+0.17%)
Jul 01, 2004 19.96 20.21 19.61 19.62 7,036 -0.58(-2.88%)
Jun 30, 2004 20.15 20.21 19.63 20.20 17,321 +0.48(+2.45%)
Jun 29, 2004 20.02 20.21 19.60 19.72 69,826 -0.07(-0.34%)
Jun 28, 2004 19.39 19.97 19.36 19.79 14,614 +0.58(+3.03%)
Jun 25, 2004 19.70 19.70 19.20 19.20 90,215 -0.28(-1.42%)
Jun 24, 2004 19.81 20.06 19.39 19.48 21,290 -0.38(-1.90%)
Jun 23, 2004 19.84 20.15 19.84 19.86 14,614 +0.12(+0.59%)
Jun 22, 2004 19.51 19.81 19.39 19.74 11,367 -0.07(-0.34%)
Jun 21, 2004 19.47 19.81 19.30 19.81 13,532 +0.17(+0.87%)
Jun 18, 2004 19.94 19.95 19.49 19.64 41,318 -0.18(-0.89%)
Jun 17, 2004 19.29 19.87 19.17 19.81 13,351 +0.36(+1.85%)
Jun 16, 2004 19.55 19.87 19.45 19.45 15,697 -0.07(-0.37%)
Jun 15, 2004 19.30 19.61 19.03 19.53 27,244 +0.28(+1.47%)
Jun 14, 2004 18.96 19.29 18.89 19.24 24,177 +0.11(+0.55%)
Jun 10, 2004 18.84 19.15 18.67 19.14 33,560 +0.45(+2.43%)
Jun 09, 2004 18.60 18.83 18.57 18.68 48,355 -0.11(-0.56%)
Jun 08, 2004 18.79 18.79 18.66 18.79 5,773 +0.00(+0.00%)
Jun 07, 2004 18.64 18.79 18.52 18.79 22,012 +0.29(+1.56%)
Jun 04, 2004 18.63 18.63 18.30 18.50 6,856 +0.16(+0.85%)
Jun 03, 2004 18.71 18.71 18.34 18.34 22,553 -0.03(-0.18%)
Jun 02, 2004 18.37 18.52 18.17 18.38 8,119 +0.23(+1.25%)
Jun 01, 2004 18.29 18.36 18.12 18.15 15,336 +0.09(+0.52%)
May 28, 2004 18.46 18.53 18.06 18.06 19,125 -0.43(-2.31%)
May 27, 2004 18.37 18.63 18.13 18.48 28,868 +0.28(+1.52%)
May 26, 2004 18.12 18.33 18.12 18.21 36,266 +0.11(+0.61%)
May 25, 2004 17.74 18.10 17.66 18.10 200,277 +0.44(+2.48%)
May 24, 2004 17.72 17.72 17.65 17.66 16,058 +0.00(+0.00%)
May 21, 2004 17.73 17.84 17.62 17.66 25,079 -0.07(-0.41%)
May 20, 2004 17.55 17.84 17.54 17.73 20,749 +0.22(+1.23%)
May 19, 2004 17.68 17.96 17.51 17.51 45,288 -0.22(-1.25%)
May 18, 2004 18.01 18.01 17.68 17.74 18,043 -0.13(-0.74%)
May 17, 2004 18.03 18.28 17.65 17.87 22,553 -0.27(-1.50%)
May 14, 2004 18.62 18.63 18.14 18.14 20,569 -0.54(-2.88%)
May 13, 2004 19.14 19.14 18.68 18.68 2,886 -0.34(-1.81%)
May 12, 2004 18.89 19.02 18.32 19.02 10,645 +0.32(+1.72%)
May 11, 2004 18.46 18.87 18.46 18.70 15,336 +0.24(+1.32%)
May 10, 2004 19.18 19.19 18.35 18.46 32,116 -0.73(-3.78%)
May 07, 2004 19.22 19.91 19.18 19.18 29,229 -0.85(-4.26%)
May 06, 2004 19.41 20.05 19.40 20.04 19,306 +0.33(+1.66%)
May 05, 2004 19.48 19.89 19.48 19.71 8,299 +0.28(+1.43%)
May 04, 2004 19.41 19.85 19.41 19.43 5,773 -0.24(-1.24%)
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.