MBWM

Mercantile Bank Corporation Historical Stock Prices

$19.53
*  
0.01
0.05%
Get MBWM Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading MBWM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBWM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.57  19.62  19.41  19.53 27,818
03/30/2015 19.57 19.62 19.41 19.53 27,818
03/27/2015 19.45 19.5799 19.45 19.54 17,020
03/26/2015 19.3 19.475 19.25 19.43 20,480
03/25/2015 19.8 19.8 19.13 19.24 26,587
03/24/2015 19.33 19.73 19.33 19.65 11,768
03/23/2015 19.49 19.91 19.49 19.65 14,686
03/20/2015 19.58 20.14 19.58 20.11 48,916
03/19/2015 19.51 19.89 19.365 19.45 11,686
03/18/2015 19.4 19.76 19.33 19.61 15,161
03/17/2015 19.36 19.59 19.21 19.52 7,876
03/16/2015 19.66 19.66 19.21 19.45 21,868
03/13/2015 19.74 19.74 19.38 19.62 15,175
03/12/2015 19.1 19.99 19.02 19.89 55,811
03/11/2015 19 19.17 18.99 19 15,434
03/10/2015 19.02 19.16 18.91 19.01 28,793
03/09/2015 19 19.3 19 19.18 24,419
03/06/2015 19.03 19.42 19 19.01 20,996
03/05/2015 19.15 19.25 19.02 19.03 21,071
03/04/2015 19.05 19.17 19.02 19.15 35,366
03/03/2015 19.35 19.5 19 19.04 13,779
03/02/2015 19.04 19.6 19.04 19.37 16,646
02/27/2015 19.05 19.3 19.01 19.01 31,341
02/26/2015 19.11 19.363 19.05 19.15 19,224
02/25/2015 19.33 19.369 19.11 19.15 6,185
02/24/2015 19.13 19.36 19.1 19.25 13,091
02/23/2015 19.14 19.2 19.04 19.08 24,721
02/20/2015 19.26 19.34 19.02 19.21 24,673
02/19/2015 19.26 19.32 19.15 19.19 9,292
02/18/2015 19.23 19.4 19.08 19.27 37,040
02/17/2015 19.28 19.618 19.05 19.23 17,476
02/13/2015 19.25 19.47 19.15 19.32 22,537
02/12/2015 19.34 19.35 19.15 19.3 7,867
02/11/2015 19.07 19.3 18.98 19.15 22,387
02/10/2015 19.18 19.37 19.03 19.24 14,911
02/09/2015 18.9 19.12 18.9 19.02 41,802
02/06/2015 19.05 19.12 18.92 19 55,193
02/05/2015 19 19.1 18.97 19 66,150
02/04/2015 18.94 19.15 18.91 19.01 28,457
02/03/2015 18.93 19.22 18.89 19.08 58,837
02/02/2015 19.08 19.08 18.83 18.94 26,786
01/30/2015 19 19.6 19 19 41,412
01/29/2015 18.83 18.93 18.76 18.92 22,764
01/28/2015 19.07 19.12 18.75 18.75 29,083
01/27/2015 19 19.18 18.9 18.94 14,873
01/26/2015 18.95 19.31 18.9 19.16 18,901
01/23/2015 19.1 19.2 18.9 18.95 61,562
01/22/2015 19.2 19.25 19 19.1 37,893
01/21/2015 19.25 19.35 19.12 19.12 40,842
01/20/2015 20.5 20.5 19.25 19.29 38,816
01/16/2015 19.65 20.28 19.61 20.23 16,086
01/15/2015 20.03 20.03 19.5 19.85 21,417
01/14/2015 20.04 20.25 19.84 20.13 17,628
01/13/2015 20.08 20.78 19.9 20.34 15,151
01/12/2015 19.97 20.1 19.74 20 19,251
01/09/2015 20.49 20.75 20.02 20.04 11,401
01/08/2015 19.98 20.45 19.88 20.43 26,226
01/07/2015 19.85 19.9 19.27 19.84 11,961
01/06/2015 20 20.21 19.61 19.68 34,594
01/05/2015 20.48 20.61 19.85 19.86 16,999
01/02/2015 21.12 21.23 20.25 20.55 12,654
12/31/2014 21.87 22.04 20.8 21.02 33,703
12/30/2014 22.18 22.18 21.597 21.75 11,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?