Skip to main content

Mercantile Bank Corp (NQ: MBWM )

36.89 +0.14 (+0.38%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.37 22.70 22.28 22.44 64,704 -0.10(-0.46%)
Mar 30, 2005 22.32 22.88 22.32 22.55 47,251 +0.17(+0.76%)
Mar 29, 2005 22.26 22.51 22.26 22.38 41,239 +0.05(+0.25%)
Mar 28, 2005 22.66 22.66 22.18 22.32 14,229 -0.09(-0.39%)
Mar 24, 2005 22.24 22.63 22.10 22.41 28,527 +0.13(+0.59%)
Mar 23, 2005 23.00 23.00 22.28 22.28 25,847 -0.38(-1.70%)
Mar 22, 2005 23.06 23.66 22.24 22.66 59,375 -0.52(-2.25%)
Mar 21, 2005 23.03 23.27 22.44 23.18 108,413 +0.79(+3.50%)
Mar 18, 2005 22.75 22.75 22.21 22.40 61,841 -0.13(-0.56%)
Mar 17, 2005 22.87 22.87 22.33 22.53 86,514 -0.17(-0.75%)
Mar 16, 2005 22.51 22.97 22.41 22.70 27,356 +0.13(+0.56%)
Mar 15, 2005 22.63 22.73 22.43 22.57 14,411 +0.14(+0.61%)
Mar 14, 2005 22.65 22.73 22.43 22.43 122,966 -0.09(-0.39%)
Mar 11, 2005 22.52 22.59 22.43 22.52 68,285 +0.00(+0.00%)
Mar 10, 2005 23.49 23.49 22.42 22.52 52,517 -0.52(-2.24%)
Mar 09, 2005 23.19 23.45 23.04 23.04 21,192 -0.31(-1.34%)
Mar 08, 2005 23.55 23.55 23.20 23.35 17,950 -0.01(-0.03%)
Mar 07, 2005 23.88 23.88 23.33 23.36 23,265 -0.13(-0.54%)
Mar 04, 2005 24.05 24.05 23.43 23.48 24,068 -0.14(-0.58%)
Mar 03, 2005 24.71 24.71 23.62 23.62 26,849 -0.87(-3.54%)
Mar 02, 2005 23.61 24.82 23.61 24.49 15,895 +0.74(+3.10%)
Mar 01, 2005 23.66 24.01 23.64 23.75 10,241 -0.21(-0.87%)
Feb 28, 2005 23.83 24.14 23.66 23.96 35,368 +0.15(+0.62%)
Feb 25, 2005 23.84 24.29 23.71 23.81 59,783 -0.29(-1.18%)
Feb 24, 2005 23.03 24.27 22.57 24.10 94,144 +1.67(+7.47%)
Feb 23, 2005 23.20 23.20 22.41 22.42 54,741 -0.92(-3.95%)
Feb 22, 2005 23.61 23.85 23.24 23.34 39,151 -0.55(-2.32%)
Feb 18, 2005 23.99 23.99 23.55 23.90 11,411 +0.19(+0.81%)
Feb 17, 2005 23.75 24.16 23.66 23.71 48,025 -0.12(-0.51%)
Feb 16, 2005 24.16 24.28 23.68 23.83 58,074 -0.82(-3.34%)
Feb 15, 2005 24.55 24.80 24.55 24.65 22,904 -0.11(-0.44%)
Feb 14, 2005 24.90 24.90 24.71 24.76 37,290 -0.18(-0.70%)
Feb 11, 2005 24.73 25.00 24.65 24.94 68,327 +0.25(+1.02%)
Feb 10, 2005 24.71 24.75 24.60 24.68 69,285 -0.02(-0.08%)
Feb 09, 2005 24.71 24.90 24.70 24.70 23,123 -0.17(-0.67%)
Feb 08, 2005 23.59 25.13 23.59 24.87 93,415 +0.77(+3.19%)
Feb 07, 2005 24.10 24.16 23.84 24.10 84,869 +0.09(+0.39%)
Feb 04, 2005 23.12 24.16 23.04 24.01 53,012 +0.70(+3.02%)
Feb 03, 2005 23.69 24.04 23.22 23.31 30,472 -0.76(-3.17%)
Feb 02, 2005 23.68 24.11 23.68 24.07 20,751 -0.13(-0.54%)
Feb 01, 2005 23.62 24.20 23.62 24.20 55,619 +0.40(+1.68%)
Jan 31, 2005 24.22 24.22 23.61 23.80 27,959 +0.12(+0.51%)
Jan 28, 2005 24.13 24.13 23.62 23.68 23,786 -0.41(-1.69%)
Jan 27, 2005 24.07 24.12 23.49 24.09 35,324 +0.12(+0.50%)
Jan 26, 2005 23.82 24.22 23.77 23.96 151,140 +0.29(+1.23%)
Jan 25, 2005 23.55 23.67 23.38 23.67 65,986 +0.24(+1.01%)
Jan 24, 2005 23.04 23.44 22.86 23.44 45,371 +0.60(+2.64%)
Jan 21, 2005 23.06 23.20 22.77 22.83 46,320 +0.02(+0.10%)
Jan 20, 2005 23.09 23.16 22.40 22.81 77,928 +0.02(+0.07%)
Jan 19, 2005 22.95 22.95 22.45 22.80 39,111 +0.37(+1.66%)
Jan 18, 2005 23.16 23.19 22.39 22.42 121,593 -0.42(-1.83%)
Jan 14, 2005 22.84 23.03 22.25 22.84 42,344 +0.35(+1.56%)
Jan 13, 2005 22.13 23.33 22.13 22.49 79,139 +0.41(+1.84%)
Jan 12, 2005 21.41 22.51 21.30 22.08 185,088 +0.78(+3.68%)
Jan 11, 2005 21.22 21.42 21.12 21.30 33,235 +0.05(+0.23%)
Jan 10, 2005 20.97 21.30 20.97 21.25 37,310 +0.25(+1.18%)
Jan 07, 2005 21.71 21.80 21.00 21.00 169,224 -0.76(-3.48%)
Jan 06, 2005 21.69 21.96 21.69 21.76 8,821 +0.07(+0.33%)
Jan 05, 2005 21.69 21.82 21.69 21.69 27,671 -0.11(-0.50%)
Jan 04, 2005 21.80 21.80 21.69 21.80 68,613 +0.00(+0.00%)
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.