Skip to main content

Mercantile Bank Corp (NQ: MBWM )

37.28 -0.18 (-0.48%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.52 18.63 18.36 18.52 34,402 -0.14(-0.76%)
Jan 29, 2004 18.52 18.71 18.52 18.66 34,402 +0.07(+0.37%)
Jan 28, 2004 18.55 18.74 18.52 18.59 23,699 -0.14(-0.73%)
Jan 27, 2004 18.70 19.01 18.53 18.73 58,293 +0.01(+0.03%)
Jan 26, 2004 18.93 19.06 18.70 18.72 50,839 -0.16(-0.83%)
Jan 23, 2004 18.93 18.93 18.70 18.88 16,436 +0.02(+0.11%)
Jan 22, 2004 18.70 18.93 18.70 18.86 54,853 +0.01(+0.03%)
Jan 21, 2004 18.94 18.94 18.73 18.85 91,167 +0.15(+0.78%)
Jan 20, 2004 18.56 18.94 18.56 18.71 23,317 -0.27(-1.43%)
Jan 16, 2004 19.02 19.06 18.51 18.98 34,211 +0.02(+0.08%)
Jan 15, 2004 18.76 18.97 18.35 18.96 121,638 +0.25(+1.31%)
Jan 14, 2004 19.10 19.10 18.21 18.72 74,120 -0.02(-0.08%)
Jan 13, 2004 19.38 19.39 18.73 18.73 33,940 -0.65(-3.37%)
Jan 12, 2004 19.20 19.39 19.20 19.39 35,465 +0.21(+1.12%)
Jan 09, 2004 19.23 19.39 19.06 19.17 76,345 -0.05(-0.27%)
Jan 08, 2004 19.36 19.36 19.15 19.22 247,512 -0.17(-0.89%)
Jan 07, 2004 20.56 20.56 19.01 19.40 235,815 -1.09(-5.34%)
Jan 06, 2004 21.12 21.12 20.36 20.49 53,324 -0.44(-2.10%)
Jan 05, 2004 19.30 21.51 19.30 20.93 313,065 +1.41(+7.24%)
Jan 02, 2004 19.51 19.52 19.34 19.52 18,157 +0.42(+2.19%)
Dec 31, 2003 19.31 19.52 19.10 19.10 41,283 -0.41(-2.12%)
Dec 30, 2003 19.26 19.52 19.10 19.51 32,218 +0.12(+0.59%)
Dec 29, 2003 19.25 19.40 18.98 19.40 13,652 +0.44(+2.32%)
Dec 26, 2003 18.83 19.10 18.81 18.96 4,615 +0.09(+0.50%)
Dec 24, 2003 18.91 19.10 18.84 18.86 13,434 -0.39(-2.01%)
Dec 23, 2003 19.17 19.34 18.87 19.25 37,313 +0.10(+0.52%)
Dec 22, 2003 19.00 19.41 18.98 19.15 21,767 -0.28(-1.45%)
Dec 19, 2003 19.45 19.45 19.05 19.43 19,407 +0.14(+0.70%)
Dec 18, 2003 18.84 19.46 18.81 19.30 36,218 +0.25(+1.32%)
Dec 17, 2003 18.95 19.07 18.84 19.05 32,717 +0.10(+0.55%)
Dec 16, 2003 18.59 18.94 18.59 18.94 39,010 +0.19(+1.03%)
Dec 15, 2003 18.94 18.94 18.57 18.75 30,098 -0.14(-0.75%)
Dec 12, 2003 18.51 18.89 18.51 18.89 20,844 +0.13(+0.67%)
Dec 11, 2003 18.79 18.77 18.49 18.76 15,148 -0.03(-0.14%)
Dec 10, 2003 18.65 18.79 18.47 18.79 27,608 +0.16(+0.87%)
Dec 09, 2003 18.45 18.70 18.32 18.63 40,893 +0.07(+0.40%)
Dec 08, 2003 18.47 18.55 18.11 18.55 36,164 +0.35(+1.90%)
Dec 05, 2003 18.19 18.39 18.08 18.21 17,289 -0.06(-0.32%)
Dec 04, 2003 18.31 18.44 18.05 18.27 26,086 -0.28(-1.52%)
Dec 03, 2003 18.22 18.84 18.22 18.55 39,912 +0.35(+1.90%)
Dec 02, 2003 18.28 18.44 18.20 18.20 44,832 -0.27(-1.44%)
Dec 01, 2003 17.89 18.57 17.79 18.47 48,892 +0.61(+3.42%)
Nov 28, 2003 17.88 18.01 17.84 17.86 10,961 -0.04(-0.20%)
Nov 26, 2003 17.57 17.94 17.57 17.89 64,254 +0.15(+0.83%)
Nov 25, 2003 17.40 17.78 17.40 17.75 48,678 +0.32(+1.83%)
Nov 24, 2003 17.31 17.62 17.24 17.43 51,432 +0.37(+2.15%)
Nov 21, 2003 16.75 17.26 16.80 17.06 47,892 +0.31(+1.87%)
Nov 20, 2003 16.99 17.14 16.74 16.75 29,823 -0.28(-1.63%)
Nov 19, 2003 16.71 17.08 16.71 17.03 34,190 +0.32(+1.91%)
Nov 18, 2003 16.68 16.85 16.64 16.71 48,983 -0.14(-0.81%)
Nov 17, 2003 17.04 17.04 16.62 16.84 47,296 +0.09(+0.56%)
Nov 14, 2003 17.25 17.27 16.64 16.75 39,607 -0.51(-2.97%)
Nov 13, 2003 17.03 17.26 16.74 17.26 27,870 +0.17(+1.01%)
Nov 12, 2003 16.75 17.09 16.75 17.09 15,653 +0.25(+1.46%)
Nov 11, 2003 16.59 17.00 16.59 16.84 27,633 +0.15(+0.91%)
Nov 10, 2003 17.13 17.21 16.59 16.69 24,995 -0.17(-1.02%)
Nov 07, 2003 17.45 17.47 16.86 16.86 23,695 -0.27(-1.59%)
Nov 06, 2003 17.46 17.46 17.12 17.14 26,792 -0.33(-1.92%)
Nov 05, 2003 17.50 17.50 17.27 17.47 28,009 +0.09(+0.51%)
Nov 04, 2003 17.51 17.53 17.25 17.38 66,424 +0.09(+0.51%)
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.