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 17.27 17.45 17.27 17.37 144,816 +0.10(+0.61%)
Sep 29, 2003 17.27 17.45 17.27 17.27 74,019 -0.01(-0.03%)
Sep 26, 2003 17.46 17.46 17.27 17.27 105,759 -0.15(-0.87%)
Sep 25, 2003 17.46 17.46 17.41 17.42 72,406 +0.02(+0.12%)
Sep 24, 2003 17.40 17.46 17.40 17.40 28,659 +0.00(+0.00%)
Sep 23, 2003 17.44 17.47 17.38 17.40 43,947 +0.01(+0.06%)
Sep 22, 2003 17.40 17.46 17.32 17.39 69,761 -0.01(-0.06%)
Sep 19, 2003 17.58 17.66 17.37 17.40 995,045 -0.10(-0.57%)
Sep 18, 2003 17.26 17.53 17.06 17.50 92,146 +0.13(+0.72%)
Sep 17, 2003 17.63 17.63 17.29 17.38 35,448 -0.11(-0.63%)
Sep 16, 2003 17.56 17.71 17.43 17.49 27,558 -0.04(-0.24%)
Sep 15, 2003 17.74 17.77 17.40 17.53 20,259 -0.08(-0.45%)
Sep 12, 2003 17.79 17.79 17.48 17.61 17,392 -0.11(-0.62%)
Sep 11, 2003 17.76 17.76 17.50 17.72 14,716 +0.24(+1.37%)
Sep 10, 2003 17.76 17.76 17.38 17.48 22,744 -0.06(-0.33%)
Sep 09, 2003 17.52 17.77 17.52 17.53 13,187 +0.01(+0.03%)
Sep 08, 2003 17.53 17.78 17.52 17.53 43,768 +0.01(+0.03%)
Sep 05, 2003 17.43 17.58 17.43 17.52 13,187 -0.19(-1.06%)
Sep 04, 2003 17.78 17.79 17.50 17.71 16,054 +0.00(+0.00%)
Sep 03, 2003 17.81 17.81 17.55 17.71 18,157 -0.08(-0.44%)
Sep 02, 2003 17.45 17.79 17.27 17.79 26,566 +0.48(+2.78%)
Aug 29, 2003 17.18 17.42 17.05 17.31 29,433 +0.21(+1.22%)
Aug 28, 2003 17.10 17.18 16.83 17.10 6,498 +0.10(+0.62%)
Aug 27, 2003 16.77 17.05 16.77 16.99 11,467 +0.09(+0.56%)
Aug 26, 2003 16.72 16.90 16.72 16.90 9,938 +0.03(+0.19%)
Aug 25, 2003 16.95 16.95 16.75 16.87 17,010 +0.22(+1.32%)
Aug 22, 2003 17.04 17.04 16.63 16.65 50,266 -0.18(-1.06%)
Aug 21, 2003 16.69 17.14 16.64 16.83 46,252 +0.03(+0.19%)
Aug 20, 2003 16.74 17.21 16.74 16.80 8,982 -0.17(-1.02%)
Aug 19, 2003 17.27 17.27 16.87 16.97 23,508 -0.19(-1.13%)
Aug 18, 2003 16.97 17.27 16.91 17.16 27,139 +0.21(+1.23%)
Aug 15, 2003 16.42 16.95 16.42 16.95 15,290 +0.48(+2.92%)
Aug 14, 2003 16.35 16.50 16.11 16.47 21,215 +0.25(+1.52%)
Aug 13, 2003 16.26 16.40 16.04 16.22 43,576 -0.04(-0.23%)
Aug 12, 2003 15.78 16.29 15.78 16.26 28,095 +0.30(+1.90%)
Aug 11, 2003 16.53 16.65 15.70 15.96 69,570 -0.70(-4.18%)
Aug 08, 2003 16.74 16.74 16.49 16.65 5,542 -0.03(-0.19%)
Aug 07, 2003 16.36 16.72 16.35 16.69 22,361 -0.04(-0.22%)
Aug 06, 2003 17.27 17.27 16.72 16.72 20,068 -0.54(-3.15%)
Aug 05, 2003 17.44 17.44 16.99 17.27 23,508 +0.00(+0.00%)
Aug 04, 2003 17.39 17.42 17.06 17.27 32,300 +0.18(+1.07%)
Aug 01, 2003 17.53 17.66 17.07 17.08 20,832 -0.86(-4.81%)
Jul 31, 2003 17.63 17.95 17.27 17.95 46,061 +0.47(+2.69%)
Jul 30, 2003 17.13 17.53 16.92 17.48 38,034 +0.35(+2.02%)
Jul 29, 2003 17.16 17.23 16.82 17.13 21,023 -0.01(-0.03%)
Jul 28, 2003 16.72 17.14 16.72 17.14 28,860 +0.42(+2.50%)
Jul 25, 2003 16.74 16.74 16.61 16.72 16,054 +0.03(+0.19%)
Jul 24, 2003 16.85 16.85 16.60 16.69 28,860 -0.13(-0.78%)
Jul 23, 2003 16.57 16.82 16.51 16.82 31,727 +0.26(+1.55%)
Jul 22, 2003 16.74 16.74 16.47 16.56 22,170 +0.03(+0.19%)
Jul 21, 2003 16.74 16.74 16.22 16.53 43,959 -0.21(-1.24%)
Jul 18, 2003 16.74 16.74 16.59 16.74 48,928 +0.00(+0.03%)
Jul 17, 2003 16.63 16.77 16.15 16.73 59,440 +0.19(+1.17%)
Jul 16, 2003 16.46 16.95 16.22 16.54 104,928 +0.09(+0.54%)
Jul 15, 2003 15.70 16.86 15.17 16.45 150,990 +0.92(+5.89%)
Jul 14, 2003 15.07 15.66 14.96 15.53 234,512 +0.52(+3.45%)
Jul 11, 2003 15.02 15.12 14.95 15.02 75,877 +0.13(+0.88%)
Jul 10, 2003 14.98 15.35 14.89 14.89 60,013 -0.20(-1.35%)
Jul 09, 2003 15.30 15.57 15.00 15.09 130,348 +0.10(+0.67%)
Jul 08, 2003 14.96 14.99 14.82 14.99 72,628 +0.06(+0.38%)
Jul 07, 2003 14.96 14.98 14.91 14.93 83,713 +0.17(+1.15%)
Jul 03, 2003 14.78 14.79 14.70 14.76 37,269 -0.19(-1.28%)
Jul 02, 2003 14.70 14.99 14.70 14.95 69,761 +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.