Skip to main content

Mercantile Bank Corp (NQ: MBWM )

37.22 -0.24 (-0.64%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.14 10.71 9.971 10.57 50,170 +0.65(+6.55%)
Aug 29, 2002 9.841 9.966 9.841 9.916 6,622 -0.05(-0.50%)
Aug 28, 2002 9.821 10.02 9.717 9.966 16,054 -0.17(-1.72%)
Aug 27, 2002 9.677 10.14 9.677 10.14 5,940 +0.42(+4.36%)
Aug 26, 2002 9.906 9.966 9.672 9.717 4,816 +0.05(+0.52%)
Aug 23, 2002 9.816 9.816 9.667 9.667 3,812 -0.15(-1.52%)
Aug 22, 2002 9.712 9.816 9.567 9.816 95,324 +0.22(+2.34%)
Aug 21, 2002 9.792 9.792 9.393 9.592 11,639 -0.17(-1.79%)
Aug 20, 2002 9.792 9.792 9.532 9.767 14,850 +0.00(+0.00%)
Aug 16, 2002 9.219 9.816 9.219 9.767 13,445 +0.61(+6.64%)
Aug 15, 2002 9.219 9.363 9.159 9.159 17,860 +0.04(+0.44%)
Aug 14, 2002 9.337 9.338 9.019 9.119 35,922 -0.10(-1.08%)
Aug 13, 2002 9.119 9.268 9.119 9.219 23,680 +0.10(+1.09%)
Aug 12, 2002 9.488 9.488 9.119 9.119 20,871 -0.57(-5.91%)
Aug 07, 2002 9.468 9.692 9.199 9.692 5,217 +0.00(+0.00%)
Aug 06, 2002 9.069 9.692 9.069 9.692 6,622 +0.00(+0.00%)
Aug 05, 2002 9.189 9.692 8.994 9.692 4,615 +0.50(+5.42%)
Aug 02, 2002 9.463 9.787 9.194 9.194 4,816 -0.17(-1.86%)
Aug 01, 2002 9.767 9.931 8.800 9.368 15,251 -0.45(-4.57%)
Jul 31, 2002 9.742 9.941 9.742 9.816 21,874 +0.09(+0.97%)
Jul 30, 2002 9.692 9.941 9.692 9.722 5,017 +0.05(+0.57%)
Jul 29, 2002 9.119 9.667 9.074 9.667 6,622 +0.55(+6.01%)
Jul 26, 2002 9.095 9.119 8.994 9.119 260,887 +0.05(+0.55%)
Jul 25, 2002 8.870 9.219 8.825 9.069 12,014 +0.38(+4.36%)
Jul 24, 2002 8.900 8.939 8.421 8.690 17,058 -0.23(-2.57%)
Jul 23, 2002 9.248 9.393 8.920 8.920 33,514 -0.55(-5.79%)
Jul 22, 2002 9.468 9.592 9.219 9.468 2,488,470 +0.05(+0.53%)
Jul 19, 2002 9.742 10.04 9.418 9.418 25,888 -0.64(-6.39%)
Jul 17, 2002 10.09 10.14 9.967 10.06 31,105 -0.05(-0.54%)
Jul 12, 2002 10.26 10.46 10.12 10.12 15,251 -0.15(-1.46%)
Jul 11, 2002 10.41 10.41 10.05 10.26 9,833 -0.15(-1.44%)
Jul 10, 2002 10.41 10.41 10.22 10.41 9,030 +0.18(+1.80%)
Jul 09, 2002 10.41 10.41 10.23 10.23 12,442 -0.18(-1.77%)
Jul 08, 2002 10.41 10.41 10.41 10.41 15,853 +0.00(+0.00%)
Jul 05, 2002 10.41 10.41 10.23 10.41 1,806 +0.12(+1.21%)
Jul 04, 2002 10.36 10.56 10.23 10.29 18,864 +0.00(+0.00%)
Jul 03, 2002 10.36 10.56 10.23 10.29 18,864 -0.05(-0.48%)
Jul 02, 2002 10.34 10.34 10.16 10.34 11,037 +0.12(+1.17%)
Jul 01, 2002 10.12 10.31 10.12 10.22 10,034 +0.13(+1.28%)
Jun 28, 2002 10.16 10.16 10.04 10.09 41,742 -0.05(-0.49%)
Jun 27, 2002 10.12 10.16 10.02 10.14 34,116 +0.04(+0.40%)
Jun 26, 2002 10.07 10.10 10.00 10.10 34,517 +0.06(+0.60%)
Jun 25, 2002 9.916 10.07 9.916 10.04 20,068 +0.00(+0.00%)
Jun 21, 2002 9.846 9.846 9.841 10.04 6,823 +0.22(+2.23%)
Jun 20, 2002 10.07 10.17 9.797 9.821 8,629 -0.29(-2.91%)
Jun 19, 2002 10.17 10.22 10.12 10.12 18,262 -0.05(-0.49%)
Jun 18, 2002 10.19 10.19 10.05 10.17 11,037 -0.05(-0.49%)
Jun 17, 2002 10.31 10.34 10.05 10.22 23,279 -0.09(-0.87%)
Jun 14, 2002 10.68 10.68 10.22 10.30 49,568 -0.61(-5.57%)
Jun 12, 2002 10.90 10.96 10.88 10.91 2,006 -0.06(-0.54%)
Jun 11, 2002 10.95 11.05 10.91 10.97 29,901 -0.14(-1.30%)
Jun 10, 2002 11.44 11.44 10.95 11.12 11,639 -0.17(-1.49%)
Jun 07, 2002 11.19 11.36 11.11 11.29 8,027 -0.00(-0.01%)
Jun 06, 2002 11.39 11.46 11.26 11.29 30,503 +0.16(+1.43%)
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.