Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.75 +0.65 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.13 10.71 9.964 10.56 50,203 +0.65(+6.55%)
Aug 29, 2002 9.835 9.960 9.835 9.910 6,626 -0.05(-0.50%)
Aug 28, 2002 9.815 10.01 9.711 9.960 16,065 -0.17(-1.72%)
Aug 27, 2002 9.671 10.13 9.671 10.13 5,944 +0.42(+4.36%)
Aug 26, 2002 9.900 9.960 9.666 9.711 4,819 +0.05(+0.52%)
Aug 23, 2002 9.810 9.810 9.661 9.661 3,815 -0.15(-1.52%)
Aug 22, 2002 9.706 9.810 9.561 9.810 95,386 +0.22(+2.34%)
Aug 21, 2002 9.785 9.785 9.387 9.586 11,647 -0.17(-1.79%)
Aug 20, 2002 9.785 9.785 9.526 9.760 14,860 +0.00(+0.00%)
Aug 16, 2002 9.213 9.810 9.213 9.760 13,454 +0.61(+6.64%)
Aug 15, 2002 9.213 9.357 9.153 9.153 17,872 +0.04(+0.44%)
Aug 14, 2002 9.331 9.332 9.013 9.113 35,945 -0.10(-1.08%)
Aug 13, 2002 9.113 9.262 9.113 9.213 23,695 +0.10(+1.09%)
Aug 12, 2002 9.481 9.481 9.113 9.113 20,884 -0.57(-5.91%)
Aug 07, 2002 9.462 9.686 9.193 9.686 5,221 +0.00(+0.00%)
Aug 06, 2002 9.063 9.686 9.063 9.686 6,626 +0.00(+0.00%)
Aug 05, 2002 9.183 9.686 8.988 9.686 4,618 +0.50(+5.42%)
Aug 02, 2002 9.457 9.780 9.188 9.188 4,819 -0.17(-1.86%)
Aug 01, 2002 9.760 9.925 8.794 9.362 15,261 -0.45(-4.57%)
Jul 31, 2002 9.735 9.935 9.735 9.810 21,888 +0.09(+0.97%)
Jul 30, 2002 9.686 9.935 9.686 9.716 5,020 +0.05(+0.57%)
Jul 29, 2002 9.113 9.661 9.068 9.661 6,626 +0.55(+6.01%)
Jul 26, 2002 9.089 9.113 8.988 9.113 261,057 +0.05(+0.55%)
Jul 25, 2002 8.864 9.213 8.819 9.063 12,022 +0.38(+4.36%)
Jul 24, 2002 8.894 8.934 8.416 8.685 17,069 -0.23(-2.57%)
Jul 23, 2002 9.242 9.387 8.914 8.914 33,535 -0.55(-5.79%)
Jul 22, 2002 9.462 9.586 9.213 9.462 2,490,083 +0.05(+0.53%)
Jul 19, 2002 9.735 10.03 9.412 9.412 25,904 -0.64(-6.39%)
Jul 17, 2002 10.08 10.13 9.961 10.05 31,126 -0.05(-0.54%)
Jul 12, 2002 10.26 10.46 10.11 10.11 15,261 -0.15(-1.46%)
Jul 11, 2002 10.41 10.41 10.04 10.26 9,839 -0.15(-1.44%)
Jul 10, 2002 10.41 10.41 10.21 10.41 9,036 +0.18(+1.80%)
Jul 09, 2002 10.41 10.41 10.22 10.22 12,450 -0.18(-1.77%)
Jul 08, 2002 10.41 10.41 10.41 10.41 15,864 +0.00(+0.00%)
Jul 05, 2002 10.41 10.41 10.23 10.41 1,807 +0.12(+1.21%)
Jul 04, 2002 10.36 10.56 10.22 10.28 18,876 +0.00(+0.00%)
Jul 03, 2002 10.36 10.56 10.22 10.28 18,876 -0.05(-0.48%)
Jul 02, 2002 10.33 10.33 10.15 10.33 11,044 +0.12(+1.17%)
Jul 01, 2002 10.11 10.31 10.11 10.21 10,040 +0.13(+1.28%)
Jun 28, 2002 10.15 10.15 10.03 10.08 41,769 -0.05(-0.49%)
Jun 27, 2002 10.11 10.15 10.01 10.13 34,138 +0.04(+0.39%)
Jun 26, 2002 10.06 10.09 9.994 10.09 34,539 +0.06(+0.60%)
Jun 25, 2002 9.910 10.06 9.910 10.03 20,081 +0.00(+0.00%)
Jun 21, 2002 9.840 9.840 9.835 10.03 6,827 +0.22(+2.23%)
Jun 20, 2002 10.06 10.16 9.790 9.815 8,634 -0.29(-2.91%)
Jun 19, 2002 10.16 10.21 10.11 10.11 18,273 -0.05(-0.49%)
Jun 18, 2002 10.18 10.18 10.04 10.16 11,044 -0.05(-0.49%)
Jun 17, 2002 10.30 10.33 10.04 10.21 23,294 -0.09(-0.87%)
Jun 14, 2002 10.67 10.67 10.21 10.30 49,600 -0.61(-5.57%)
Jun 12, 2002 10.89 10.95 10.87 10.91 2,008 -0.06(-0.54%)
Jun 11, 2002 10.94 11.05 10.91 10.97 29,921 -0.14(-1.30%)
Jun 10, 2002 11.43 11.43 10.94 11.11 11,647 -0.17(-1.49%)
Jun 07, 2002 11.18 11.35 11.10 11.28 8,032 -0.00(-0.01%)
Jun 06, 2002 11.38 11.45 11.25 11.28 30,523 +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.