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 (%)
Sep 30, 2003 17.26 17.44 17.26 17.36 144,910 +0.10(+0.61%)
Sep 29, 2003 17.26 17.44 17.25 17.25 74,067 -0.01(-0.03%)
Sep 26, 2003 17.45 17.45 17.25 17.26 105,828 -0.15(-0.87%)
Sep 25, 2003 17.45 17.45 17.40 17.41 72,453 +0.02(+0.12%)
Sep 24, 2003 17.39 17.45 17.39 17.39 28,678 +0.00(+0.00%)
Sep 23, 2003 17.43 17.46 17.37 17.39 43,976 +0.01(+0.06%)
Sep 22, 2003 17.39 17.45 17.31 17.38 69,806 -0.01(-0.06%)
Sep 19, 2003 17.57 17.65 17.36 17.39 995,690 -0.10(-0.57%)
Sep 18, 2003 17.25 17.52 17.05 17.49 92,205 +0.13(+0.72%)
Sep 17, 2003 17.62 17.62 17.28 17.36 35,471 -0.11(-0.63%)
Sep 16, 2003 17.55 17.70 17.42 17.48 27,576 -0.04(-0.24%)
Sep 15, 2003 17.73 17.76 17.39 17.52 20,272 -0.08(-0.45%)
Sep 12, 2003 17.78 17.78 17.46 17.59 17,403 -0.11(-0.62%)
Sep 11, 2003 17.75 17.75 17.48 17.70 14,726 +0.24(+1.37%)
Sep 10, 2003 17.75 17.75 17.36 17.46 22,758 -0.06(-0.33%)
Sep 09, 2003 17.51 17.76 17.51 17.52 13,196 +0.01(+0.03%)
Sep 08, 2003 17.52 17.77 17.51 17.52 43,796 +0.01(+0.03%)
Sep 05, 2003 17.42 17.57 17.42 17.51 13,196 -0.19(-1.06%)
Sep 04, 2003 17.77 17.78 17.48 17.70 16,065 +0.00(+0.00%)
Sep 03, 2003 17.80 17.80 17.54 17.70 18,168 -0.08(-0.44%)
Sep 02, 2003 17.44 17.78 17.26 17.78 26,583 +0.48(+2.78%)
Aug 29, 2003 17.17 17.41 17.04 17.30 29,452 +0.21(+1.22%)
Aug 28, 2003 17.09 17.17 16.82 17.09 6,502 +0.10(+0.62%)
Aug 27, 2003 16.76 17.04 16.76 16.98 11,475 +0.09(+0.56%)
Aug 26, 2003 16.71 16.89 16.71 16.89 9,945 +0.03(+0.19%)
Aug 25, 2003 16.94 16.94 16.74 16.86 17,021 +0.22(+1.32%)
Aug 22, 2003 17.03 17.03 16.62 16.64 50,298 -0.18(-1.06%)
Aug 21, 2003 16.68 17.12 16.63 16.82 46,282 +0.03(+0.19%)
Aug 20, 2003 16.73 17.20 16.73 16.78 8,988 -0.17(-1.02%)
Aug 19, 2003 17.25 17.25 16.86 16.96 23,523 -0.19(-1.13%)
Aug 18, 2003 16.96 17.25 16.90 17.15 27,157 +0.21(+1.23%)
Aug 15, 2003 16.41 16.94 16.41 16.94 15,300 +0.48(+2.92%)
Aug 14, 2003 16.34 16.49 16.10 16.46 21,228 +0.25(+1.52%)
Aug 13, 2003 16.25 16.39 16.03 16.21 43,605 -0.04(-0.23%)
Aug 12, 2003 15.77 16.28 15.77 16.25 28,113 +0.30(+1.90%)
Aug 11, 2003 16.52 16.64 15.69 15.95 69,615 -0.70(-4.18%)
Aug 08, 2003 16.73 16.73 16.48 16.64 5,546 -0.03(-0.19%)
Aug 07, 2003 16.34 16.71 16.34 16.67 22,376 -0.04(-0.22%)
Aug 06, 2003 17.26 17.26 16.71 16.71 20,081 -0.54(-3.15%)
Aug 05, 2003 17.43 17.43 16.98 17.25 23,523 +0.00(+0.00%)
Aug 04, 2003 17.38 17.41 17.05 17.25 32,321 +0.18(+1.07%)
Aug 01, 2003 17.52 17.65 17.06 17.07 20,846 -0.86(-4.81%)
Jul 31, 2003 17.62 17.93 17.25 17.93 46,091 +0.47(+2.69%)
Jul 30, 2003 17.12 17.52 16.90 17.46 38,058 +0.35(+2.02%)
Jul 29, 2003 17.15 17.22 16.81 17.12 21,037 -0.01(-0.03%)
Jul 28, 2003 16.71 17.12 16.71 17.12 28,878 +0.42(+2.50%)
Jul 25, 2003 16.73 16.73 16.60 16.71 16,065 +0.03(+0.19%)
Jul 24, 2003 16.84 16.84 16.59 16.67 28,878 -0.13(-0.78%)
Jul 23, 2003 16.56 16.81 16.50 16.81 31,747 +0.26(+1.55%)
Jul 22, 2003 16.73 16.73 16.46 16.55 22,185 +0.03(+0.19%)
Jul 21, 2003 16.73 16.73 16.21 16.52 43,987 -0.21(-1.24%)
Jul 18, 2003 16.73 16.73 16.58 16.73 48,960 +0.00(+0.03%)
Jul 17, 2003 16.62 16.76 16.14 16.72 59,478 +0.19(+1.17%)
Jul 16, 2003 16.44 16.94 16.21 16.53 104,996 +0.09(+0.54%)
Jul 15, 2003 15.69 16.85 15.16 16.44 151,087 +0.91(+5.89%)
Jul 14, 2003 15.06 15.65 14.95 15.52 234,664 +0.52(+3.45%)
Jul 11, 2003 15.01 15.11 14.94 15.01 75,926 +0.13(+0.88%)
Jul 10, 2003 14.98 15.34 14.88 14.88 60,052 -0.20(-1.35%)
Jul 09, 2003 15.29 15.56 14.99 15.08 130,432 +0.10(+0.67%)
Jul 08, 2003 14.95 14.98 14.81 14.98 72,675 +0.06(+0.38%)
Jul 07, 2003 14.95 14.97 14.90 14.92 83,767 +0.17(+1.15%)
Jul 03, 2003 14.77 14.78 14.69 14.75 37,293 -0.19(-1.28%)
Jul 02, 2003 14.69 14.98 14.69 14.94 69,806 +0.08(+0.53%)
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.