Mercantile Bank Corp (NQ: MBWM )

38.49 +0.45 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.47 24.47 23.85 24.04 27,678 +0.12(+0.51%)
Jan 28, 2005 24.38 24.38 23.86 23.92 23,547 -0.41(-1.69%)
Jan 27, 2005 24.32 24.36 23.73 24.33 34,970 +0.12(+0.50%)
Jan 26, 2005 24.06 24.46 24.01 24.21 149,622 +0.29(+1.23%)
Jan 25, 2005 23.79 23.91 23.61 23.91 65,323 +0.24(+1.01%)
Jan 24, 2005 23.27 23.68 23.09 23.68 44,916 +0.61(+2.64%)
Jan 21, 2005 23.29 23.44 23.00 23.07 45,855 +0.02(+0.10%)
Jan 20, 2005 23.33 23.39 22.63 23.04 77,145 +0.02(+0.07%)
Jan 19, 2005 23.19 23.19 22.68 23.03 38,718 +0.38(+1.67%)
Jan 18, 2005 23.40 23.43 22.62 22.65 120,371 -0.42(-1.83%)
Jan 14, 2005 23.07 23.26 22.47 23.07 41,919 +0.35(+1.56%)
Jan 13, 2005 22.36 23.57 22.36 22.72 78,344 +0.41(+1.84%)
Jan 12, 2005 21.63 22.74 21.52 22.30 183,229 +0.79(+3.68%)
Jan 11, 2005 21.43 21.64 21.33 21.51 32,901 +0.05(+0.23%)
Jan 10, 2005 21.19 21.52 21.19 21.46 36,935 +0.25(+1.18%)
Jan 07, 2005 21.93 22.02 21.21 21.21 167,523 -0.77(-3.48%)
Jan 06, 2005 21.91 22.18 21.91 21.98 8,732 +0.07(+0.33%)
Jan 05, 2005 21.91 22.04 21.91 21.91 27,393 -0.11(-0.50%)
Jan 04, 2005 22.02 22.02 21.91 22.02 67,924 +0.00(+0.00%)
Jan 03, 2005 22.28 22.28 21.91 22.02 70,167 +0.11(+0.51%)
Dec 31, 2004 22.88 23.09 21.90 21.91 30,653 -1.05(-4.59%)
Dec 30, 2004 22.85 23.30 22.85 22.96 7,753 +0.06(+0.24%)
Dec 29, 2004 23.38 23.38 22.90 22.90 22,358 -0.47(-2.02%)
Dec 28, 2004 23.38 23.38 23.19 23.38 4,688 +0.12(+0.50%)
Dec 27, 2004 23.38 23.38 23.26 23.26 5,048 -0.06(-0.26%)
Dec 23, 2004 23.65 23.65 22.91 23.32 21,457 +0.33(+1.42%)
Dec 22, 2004 23.22 23.57 22.99 22.99 20,555 -0.38(-1.64%)
Dec 21, 2004 23.46 23.49 23.04 23.38 20,736 +0.10(+0.43%)
Dec 20, 2004 22.88 23.45 22.88 23.28 11,540 -0.17(-0.73%)
Dec 17, 2004 22.88 23.45 22.88 23.45 15,867 +0.38(+1.66%)
Dec 16, 2004 22.85 23.18 22.83 23.07 16,047 -0.39(-1.68%)
Dec 15, 2004 23.02 23.46 22.90 23.46 29,571 +0.39(+1.68%)
Dec 14, 2004 22.82 23.33 22.82 23.07 28,489 -0.29(-1.23%)
Dec 13, 2004 23.34 23.45 23.02 23.36 18,752 -0.04(-0.19%)
Dec 10, 2004 23.53 23.53 23.05 23.40 18,031 +0.03(+0.12%)
Dec 09, 2004 22.88 23.57 22.88 23.38 69,601 -0.19(-0.80%)
Dec 08, 2004 22.88 23.56 22.88 23.56 14,966 +0.68(+2.98%)
Dec 07, 2004 22.80 23.29 22.80 22.88 20,195 -0.40(-1.74%)
Dec 06, 2004 23.71 23.71 23.17 23.29 8,835 -0.16(-0.69%)
Dec 03, 2004 23.74 23.83 23.45 23.45 9,917 -0.33(-1.38%)
Dec 02, 2004 23.72 24.17 23.72 23.78 15,506 -0.31(-1.29%)
Dec 01, 2004 22.63 24.40 22.63 24.09 86,189 +1.46(+6.45%)
Nov 30, 2004 22.52 22.66 22.47 22.63 10,638 +0.09(+0.42%)
Nov 29, 2004 22.54 22.54 22.41 22.53 18,031 -0.01(-0.05%)
Nov 26, 2004 22.52 22.54 22.52 22.54 1,081 +0.03(+0.12%)
Nov 24, 2004 22.55 22.55 22.21 22.52 13,703 -0.03(-0.15%)
Nov 23, 2004 22.68 22.71 22.21 22.55 31,915 -0.16(-0.71%)
Nov 22, 2004 21.65 22.77 21.65 22.71 25,965 +0.65(+2.97%)
Nov 19, 2004 22.35 22.66 21.72 22.06 15,326 -0.46(-2.04%)
Nov 18, 2004 22.52 22.66 21.91 22.52 10,097 +0.53(+2.42%)
Nov 17, 2004 22.32 22.51 21.98 21.98 13,162 -0.17(-0.78%)
Nov 16, 2004 22.31 22.43 22.06 22.16 15,867 -0.17(-0.74%)
Nov 15, 2004 22.18 22.32 21.77 22.32 34,800 +0.14(+0.62%)
Nov 12, 2004 22.27 22.27 21.91 22.18 18,031 -0.08(-0.37%)
Nov 11, 2004 21.60 22.27 21.43 22.27 40,570 +0.33(+1.52%)
Nov 10, 2004 21.68 22.04 21.61 21.93 12,261 +0.29(+1.33%)
Nov 09, 2004 21.49 21.68 21.28 21.65 14,425 +0.36(+1.69%)
Nov 08, 2004 21.63 21.91 21.29 21.29 13,703 -0.37(-1.72%)
Nov 05, 2004 21.20 21.80 21.20 21.66 29,391 +0.20(+0.93%)
Nov 04, 2004 21.02 21.57 20.77 21.46 12,441 +0.01(+0.05%)
Nov 03, 2004 20.99 21.46 20.82 21.45 13,884 +0.77(+3.73%)
Nov 02, 2004 20.80 20.95 20.24 20.68 17,851 +0.08(+0.40%)
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.