Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.86 +0.11 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.59 13.86 13.57 13.86 13,005 +0.13(+0.95%)
Apr 29, 2003 13.42 13.86 13.42 13.73 25,245 +0.08(+0.58%)
Apr 28, 2003 13.44 13.80 13.40 13.65 26,201 +0.15(+1.08%)
Apr 25, 2003 13.52 13.56 13.44 13.50 31,365 +0.04(+0.27%)
Apr 24, 2003 13.34 13.46 13.34 13.46 35,572 +0.20(+1.54%)
Apr 23, 2003 13.22 13.33 13.15 13.26 22,567 +0.14(+1.08%)
Apr 22, 2003 13.15 13.20 13.12 13.12 30,600 -0.01(-0.08%)
Apr 21, 2003 13.22 13.22 13.12 13.13 34,616 -0.01(-0.08%)
Apr 17, 2003 13.18 13.20 13.12 13.14 35,381 -0.02(-0.16%)
Apr 16, 2003 13.03 13.17 12.97 13.16 63,686 +0.09(+0.68%)
Apr 15, 2003 13.07 13.12 13.07 13.07 40,353 +0.00(+0.00%)
Apr 14, 2003 13.06 13.07 13.05 13.07 39,588 +0.05(+0.40%)
Apr 11, 2003 12.97 13.05 12.94 13.02 36,337 +0.06(+0.44%)
Apr 10, 2003 12.91 12.97 12.82 12.96 89,122 +0.10(+0.77%)
Apr 09, 2003 12.78 12.87 12.78 12.86 52,402 +0.19(+1.48%)
Apr 08, 2003 12.65 12.68 12.58 12.67 11,283 +0.03(+0.21%)
Apr 07, 2003 12.63 12.68 12.55 12.65 36,720 +0.07(+0.57%)
Apr 04, 2003 12.63 12.63 12.58 12.58 6,693 -0.04(-0.33%)
Apr 03, 2003 12.63 12.63 12.57 12.62 21,611 -0.01(-0.04%)
Apr 02, 2003 12.60 12.63 12.55 12.62 44,178 +0.03(+0.25%)
Apr 01, 2003 12.47 12.62 12.47 12.59 64,833 +0.12(+0.92%)
Mar 31, 2003 12.44 12.55 12.44 12.48 13,005 -0.02(-0.13%)
Mar 28, 2003 12.60 12.68 12.49 12.49 15,300 -0.05(-0.37%)
Mar 27, 2003 12.40 12.68 12.44 12.54 6,483,396 +0.14(+1.09%)
Mar 26, 2003 12.03 12.40 12.03 12.40 29,835 +0.38(+3.13%)
Mar 25, 2003 11.92 12.03 11.82 12.03 28,305 +0.18(+1.55%)
Mar 24, 2003 11.97 11.97 11.84 11.84 29,835 -0.13(-1.09%)
Mar 21, 2003 11.87 12.00 11.82 11.97 11,666 +0.14(+1.15%)
Mar 20, 2003 11.71 11.84 11.71 11.84 15,242 +0.08(+0.67%)
Mar 19, 2003 11.74 11.82 11.66 11.76 8,032 +0.09(+0.76%)
Mar 18, 2003 11.82 11.82 11.67 11.67 11,283 +0.02(+0.13%)
Mar 17, 2003 12.02 12.03 11.45 11.65 34,616 -0.20(-1.72%)
Mar 14, 2003 11.88 11.88 11.83 11.86 7,766 -0.02(-0.18%)
Mar 13, 2003 11.95 12.02 11.84 11.88 21,993 -0.15(-1.26%)
Mar 12, 2003 12.16 12.16 11.95 12.03 14,917 -0.11(-0.94%)
Mar 11, 2003 12.26 12.26 12.06 12.15 9,753 -0.11(-0.90%)
Mar 10, 2003 12.20 12.26 12.09 12.26 5,355 +0.07(+0.56%)
Mar 07, 2003 12.24 12.28 11.98 12.19 14,726 +0.04(+0.30%)
Mar 06, 2003 12.26 12.28 12.15 12.15 16,638 -0.10(-0.85%)
Mar 05, 2003 12.32 12.32 12.18 12.26 50,490 -0.02(-0.17%)
Mar 04, 2003 12.18 12.28 12.18 12.28 2,868 +0.12(+0.99%)
Mar 03, 2003 12.28 12.29 12.16 12.16 11,475 -0.12(-0.94%)
Feb 28, 2003 12.68 12.68 12.19 12.27 29,643 -0.51(-4.01%)
Feb 27, 2003 12.78 12.78 12.71 12.78 5,355 +0.03(+0.25%)
Feb 26, 2003 12.78 12.79 12.74 12.75 5,546 +0.03(+0.25%)
Feb 25, 2003 12.76 12.79 12.72 12.72 6,502 -0.04(-0.29%)
Feb 24, 2003 12.81 12.81 12.76 12.76 18,933 -0.05(-0.41%)
Feb 21, 2003 12.81 12.81 12.78 12.81 27,540 +0.03(+0.20%)
Feb 20, 2003 12.81 12.81 12.78 12.78 28,687 -0.03(-0.20%)
Feb 19, 2003 12.84 12.84 12.76 12.81 23,332 -0.03(-0.20%)
Feb 18, 2003 12.81 12.84 12.78 12.84 7,458 +0.03(+0.20%)
Feb 14, 2003 12.81 12.81 12.76 12.81 10,710 +0.08(+0.62%)
Feb 13, 2003 12.81 12.81 12.72 12.73 5,355 -0.05(-0.41%)
Feb 12, 2003 12.88 12.88 12.73 12.78 10,327 -0.09(-0.73%)
Feb 11, 2003 12.86 12.97 12.81 12.88 19,125 +0.02(+0.12%)
Feb 10, 2003 12.81 12.86 12.65 12.86 26,966 +0.17(+1.32%)
Feb 07, 2003 12.81 13.01 12.49 12.70 19,890 -0.11(-0.86%)
Feb 06, 2003 12.94 12.95 12.78 12.81 12,431 -0.19(-1.44%)
Feb 05, 2003 12.95 12.99 12.94 12.99 5,546 -0.02(-0.16%)
Feb 04, 2003 12.97 13.02 12.93 13.01 10,136 -0.03(-0.24%)
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.