MBWM

Mercantile Bank Corporation Historical Stock Prices

$20.52
*  
0.55
2.75%
Get MBWM Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MBWM now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  19.96  20.52  19.64  20.52 42,210
12/17/2014 19.75 20.52 19.64 20.52 42,210
12/16/2014 19.59 20.343 19.59 19.97 31,881
12/15/2014 19.61 20.02 19.42 19.72 17,980
12/12/2014 19.39 20.16 19.17 19.61 19,265
12/11/2014 19.65 19.88 19.44 19.66 12,810
12/10/2014 19.88 20.39 19.55 19.57 17,523
12/09/2014 19.48 20.18 19.48 20.18 28,243
12/08/2014 19.83 19.98 19.62 19.75 19,170
12/05/2014 19.27 19.98 19.27 19.91 23,800
12/04/2014 19.48 19.62 19.3 19.33 19,073
12/03/2014 19.44 19.84 19.27 19.58 19,720
12/02/2014 19 19.49 19 19.48 17,559
12/01/2014 19.13 19.39 19.08 19.08 18,939
11/28/2014 19.14 19.41 19.14 19.17 11,474
11/26/2014 19.02 19.29 18.92 19.29 17,497
11/25/2014 19.46 19.5699 19.17 19.29 5,658
11/24/2014 18.98 19.35 18.98 19.34 25,779
11/21/2014 19.41 19.41 18.85 18.86 18,755
11/20/2014 19.01 19.35 18.86 19.19 17,465
11/19/2014 19.38 19.38 18.71 19.15 21,481
11/18/2014 19.68 19.81 19.375 19.51 22,935
11/17/2014 19.85 19.85 19.45 19.57 15,149
11/14/2014 20.08 20.242 19.74 19.84 19,887
11/13/2014 20.5 20.5 20.02 20.13 24,781
11/12/2014 20.4 20.5 20.16 20.5 31,186
11/11/2014 20.32 20.5 20.3 20.45 26,778
11/10/2014 20.09 20.5 20.09 20.5 19,639
11/07/2014 20.39 20.39 19.93 20.34 9,309
11/06/2014 20.17 20.35 19.364 20.34 14,688
11/05/2014 19.89 20.25 19.85 20.21 20,813
11/04/2014 19.74 20.05 19.74 19.8 15,043
11/03/2014 19.81 19.9 19.69 19.85 21,800
10/31/2014 20 20 19.61 19.73 98,082
10/30/2014 18.852 19.9 18.852 19.84 35,106
10/29/2014 19.98 19.98 18.84 19.84 47,413
10/28/2014 19 19.95 19 19.9 61,239
10/27/2014 18.95 19.376 18.694 19.04 18,970
10/24/2014 19.19 20.12 18.832 19.08 18,174
10/23/2014 19.11 19.35 18.776 19.14 20,430
10/22/2014 19.18 19.345 18.95 18.99 31,213
10/21/2014 19.11 19.362 19.07 19.23 26,175
10/20/2014 19.33 19.4199 19.05 19.29 27,759
10/17/2014 20.14 20.23 19.23 19.47 28,695
10/16/2014 19.5 19.87 19.32 19.87 47,146
10/15/2014 19.5 19.75 19.24 19.72 35,165
10/14/2014 19.32 19.82 19.26 19.72 41,726
10/13/2014 19.06 19.24 18.86 19.19 47,056
10/10/2014 19.01 19.37 19.01 19.09 34,247
10/09/2014 19.4 19.4 19.01 19.01 31,316
10/08/2014 19.05 19.51 19.05 19.47 35,772
10/07/2014 19.05 19.09 19.01 19.01 20,536
10/06/2014 19.26 19.372 19.08 19.08 9,866
10/03/2014 19.24 19.42 19.24 19.26 26,218
10/02/2014 19.05 19.24 19.05 19.17 19,481
10/01/2014 19.09 19.19 19 19.05 45,361
09/30/2014 19.19 19.19 19 19.05 72,320
09/29/2014 19.03 19.14 19.03 19.14 41,790
09/26/2014 19.1 19.17 19 19.17 33,537
09/25/2014 19.12 19.24 19.01 19.09 31,740
09/24/2014 19.08 19.235 19.05 19.22 22,834
09/23/2014 19.11 19.1925 19.01 19.1 37,307
09/22/2014 19.1 19.22 19.1 19.15 25,885
09/19/2014 19.2 19.21 19.05 19.16 43,826
09/18/2014 19.295 19.44 19.13 19.17 14,703
09/17/2014 19.01 19.19 19.01 19.18 56,672
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?