MBWM

Mercantile Bank Corporation Common Stock Historical Stock Prices

$24.97
*  
1.15
4.83%
Get MBWM Alerts
*Delayed - data as of May 24, 2016  -  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: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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 24 25.12 23.9175 24.97 45,276
05/23/2016 23.72 24.04 23.72 23.82 32,016
05/20/2016 23.58 24.25 23.58 23.78 19,945
05/19/2016 23.78 23.91 23.435 23.61 28,433
05/18/2016 23.81 24 23.07 23.9 30,697
05/17/2016 23.59 23.69 22.77 22.85 27,718
05/16/2016 23.64 24.215 23.33 23.69 25,442
05/13/2016 23.42 24.08 23.42 23.6 27,085
05/12/2016 23.53 23.73 23.325 23.47 26,187
05/11/2016 23.43 23.724 23.42 23.5 12,627
05/10/2016 23.39 23.59 23.205 23.55 20,656
05/09/2016 23.24 23.45 23.17 23.26 15,252
05/06/2016 23.34 23.41 23.06 23.29 25,147
05/05/2016 23.58 23.59 23.01 23.24 22,239
05/04/2016 23.54 23.8 23.4 23.52 33,543
05/03/2016 23.92 24.185 23.51 23.77 14,524
05/02/2016 24.31 24.31 23.81 24.18 41,089
04/29/2016 24.41 24.974 24.11 24.12 28,858
04/28/2016 24.38 25.36 24.335 24.37 40,057
04/27/2016 24.48 24.75 24.475 24.62 39,032
04/26/2016 24.62 24.91 24.39 24.7 47,304
04/25/2016 24.48 24.48 24.11 24.44 35,909
04/22/2016 24.51 24.55 24.46 24.48 36,232
04/21/2016 24.69 24.85 24.2229 24.33 59,488
04/20/2016 24.9 24.981 24.7131 24.8 60,395
04/19/2016 22.58 25.1 22.56 24.81 86,723
04/18/2016 21.97 22.295 21.97 22.14 50,279
04/15/2016 22.1 22.275 21.5901 22.22 30,829
04/14/2016 21.91 22.25 21.91 22.14 19,557
04/13/2016 21.47 21.95 21.47 21.9 37,073
04/12/2016 21.05 21.82 21.05 21.5 39,091
04/11/2016 21.47 21.6 21.17 21.2 31,558
04/08/2016 21.45 21.78 21.21 21.42 22,591
04/07/2016 21.62 21.86 21.35 21.36 20,420
04/06/2016 21.21 21.89 21.13 21.76 24,588
04/05/2016 22.02 22.02 21.05 21.36 48,713
04/04/2016 22.06 22.22 21.93 22.09 34,656
04/01/2016 22.31 22.46 22.07 22.13 43,235
03/31/2016 22.8 22.88 22.39 22.42 39,694
03/30/2016 22.85 22.99 22.72 22.85 32,713
03/29/2016 22.55 22.91 22.375 22.85 48,324
03/28/2016 22.67 22.8889 22.2801 22.65 16,705
03/24/2016 22.75 22.99 22.5 22.91 14,691
03/23/2016 23.14 23.4984 22.8 22.8 29,325
03/22/2016 23.25 23.4438 22.89 23.04 13,394
03/21/2016 23.86 23.96 23.35 23.36 30,896
03/18/2016 23.91 23.97 23.28 23.78 48,221
03/17/2016 22.72 23.9 22.5137 23.68 31,809
03/16/2016 22.44 23.09 22.37 22.66 20,359
03/15/2016 22.86 23.077 22.45 22.56 30,379
03/14/2016 22.7701 23.14 22.7701 22.88 10,443
03/11/2016 22.87 23.03 22.57 22.99 21,142
03/10/2016 22.88 22.92 22.605 22.76 19,429
03/09/2016 22.85 23.18 22.67 23.09 20,025
03/08/2016 23.54 23.54 23.02 23.04 19,986
03/07/2016 23.37 23.7 22.975 23.6 16,440
03/04/2016 23.12 24 22.575 23.39 32,651
03/03/2016 22.87 23.325 22.395 23.19 30,036
03/02/2016 23.07 23.36 22.76 22.95 17,002
03/01/2016 22.63 23.35 22.05 23.15 28,228
02/29/2016 22.025 23.2 22.025 22.57 43,311
02/26/2016 22.67 22.94 22.22 22.57 22,330
02/25/2016 22.49 22.73 22.13 22.57 11,570
02/24/2016 22.12 22.58 22.12 22.55 20,728
02/23/2016 22.688 22.735 22.42 22.45 23,278
02/22/2016 22.77 23.005 22.5 22.77 29,481
02/19/2016 22.3 23.09 22.12 22.5 28,283
02/18/2016 22.76 22.9 22.2 22.25 50,545
02/17/2016 22.92 23.25 22.49 22.67 43,215
02/16/2016 22.23 22.95 21.79 22.86 67,117
02/12/2016 22.12 22.22 21.69 22.05 30,532
02/11/2016 21.57 22.13 21.42 21.88 46,287
02/10/2016 22.63 23.04 21.89 21.94 36,650
02/09/2016 22.26 22.79 22.03 22.42 26,981
02/08/2016 21.52 22.62 21.25 22.5 34,943
02/05/2016 22.08 23.275 21.64 21.7 51,215
02/04/2016 21.85 22.42 21.85 22.04 28,718
02/03/2016 22.21 22.35 21.5 22.03 33,344
02/02/2016 21.93 22.14 21.78 22.11 36,825
02/01/2016 22.18 22.35 21.96 22.09 18,254
01/29/2016 21.61 22.4 21.61 22.35 76,457
01/28/2016 21.71 22.12 21.34 21.61 33,833
01/27/2016 21.15 22.2 20.96 21.34 49,689
01/26/2016 21.11 21.38 21.03 21.29 37,194
01/25/2016 21.2 21.4165 20.87 20.9 39,003
01/22/2016 21.35 21.54 20.92 21.27 55,210
01/21/2016 21.65 21.89 21.17 21.31 51,519
01/20/2016 21.79 21.98 20.84 21.52 64,445
01/19/2016 23.88 23.97 21.78 22.2 75,825
01/15/2016 22.31 22.665 21.41 21.71 35,343
01/14/2016 22.58 22.95 22.4 22.49 31,573
01/13/2016 23.04 23.05 22.17 22.34 55,967
01/12/2016 23.44 23.44 22.61 22.98 36,445
01/11/2016 23.12 23.48 22.6736 23.28 28,820
01/08/2016 23.45 23.61 22.79 22.91 35,206
01/07/2016 23.73 23.94 23.35 23.36 37,041
01/06/2016 23.64 24.19 23.64 24.07 29,486
01/05/2016 23.75 24.14 23.66 23.93 30,937
01/04/2016 24.1 24.37 23.3001 23.62 63,092
12/31/2015 24.89 25.25 24.45 24.54 42,601
12/30/2015 24.9 25.29 24.87 24.88 26,357
12/29/2015 25.21 25.5 24.43 24.97 40,864
12/28/2015 25.02 25.24 24.64 25.02 13,989
12/24/2015 25.1 25.31 24.99 25.15 8,288
12/23/2015 25.11 25.28 24.52 24.95 22,890
12/22/2015 24.58 24.97 24.182 24.96 23,550
12/21/2015 24.94 25.07 24.29 24.57 30,428
12/18/2015 25.41 25.65 24.79 24.86 92,149
12/17/2015 25.4 25.73 25.37 25.56 29,058
12/16/2015 25.31 25.63 25.0409 25.39 60,950
12/15/2015 24.2 25.45 23.92 25.19 28,470
12/14/2015 24 24.64 24 24.34 34,604
12/11/2015 24.19 24.5 23.29 24.18 40,124
12/10/2015 24.6 24.92 24.46 24.59 30,868
12/09/2015 25.1 25.14 24.54 24.67 27,893
12/08/2015 25.22 25.6 25.22 25.27 15,844
12/07/2015 25.71 25.79 25.2 25.4 24,916
12/04/2015 25.45 26.05 24.7001 25.87 33,006
12/03/2015 25.68 26.27 25.38 25.41 25,590
12/02/2015 25.9 25.95 25.425 25.66 20,382
12/01/2015 26 26.23 25.16 25.93 40,471
11/30/2015 25.78 26.17 25.61 25.87 42,824
11/27/2015 25.52 25.86 25.391 25.77 9,764
11/25/2015 25.29 25.62 25.29 25.56 15,124
11/24/2015 25.23 25.7 25.0201 25.4 42,209
11/23/2015 25.01 25.56 24.935 25.51 50,353
11/20/2015 25.26 25.26 24.8001 25.01 46,252
11/19/2015 25.08 25.42 24.91 25.14 36,764
11/18/2015 24.86 25.18 24.59 25.17 43,322
11/17/2015 24.51 24.99 24.28 24.7 43,954
11/16/2015 24 24.34 23.98 24.28 25,330
11/13/2015 24.16 24.18 23.81 24.09 39,822
11/12/2015 24.17 24.47 23.98 24.2 33,055
11/11/2015 24.16 24.8 24.16 24.42 63,886
11/10/2015 23.87 24.27 23.66 24.15 31,222
11/09/2015 23.86 23.86 23.61 23.7 26,556
11/06/2015 22.84 23.88 22.79 23.84 52,253
11/05/2015 22.45 22.78 22.45 22.74 44,073
11/04/2015 22.63 22.67 22.32 22.52 39,233
11/03/2015 22.64 22.65 22.51 22.63 25,631
11/02/2015 22 22.7 21.95 22.6 47,970
10/30/2015 22.61 22.62 21.81 22.06 34,150
10/29/2015 22.87 22.97 22.27 22.61 87,134
10/28/2015 21.5 22.75 21.44 22.67 51,852
10/27/2015 21.76 21.8 21.4 21.49 24,377
10/26/2015 21.84 21.99 21.57 21.9 31,811
10/23/2015 21.25 21.92 21.23 21.8 74,444
10/22/2015 20.98 21.23 20.98 21.18 30,932
10/21/2015 21.09 21.2 20.95 20.97 16,830
10/20/2015 21.25 21.25 21.07 21.23 29,631
10/19/2015 21 21.12 20.95 20.98 14,422
10/16/2015 21.16 21.25 20.72 21.16 28,068
10/15/2015 20.5597 21.23 20.4099 21.21 26,324
10/14/2015 20.93 20.93 20.41 20.47 13,718
10/13/2015 21.12 21.25 21.02 21.12 17,849
10/12/2015 20.75 21.23 20.49 21.22 14,446
10/09/2015 21.03 21.0696 20.69 20.75 14,450
10/08/2015 20.47 21.05 20.4531 20.98 21,910
10/07/2015 20.5 20.76 20.35 20.68 16,934
10/06/2015 20.32 20.5 20.15 20.38 39,496
10/05/2015 20.12 20.55 20.12 20.49 25,273
10/02/2015 20.38 20.38 19.27 19.99 51,226
10/01/2015 20.59 20.7799 20.445 20.59 22,325
09/30/2015 20.46 20.87 20.29 20.78 31,592
09/29/2015 20.3 20.45 20.22 20.36 18,107
09/28/2015 20.1 20.62 20 20.31 52,586
09/25/2015 21.26 21.26 20.11 20.15 67,630
09/24/2015 20.86 21.62 20.725 21.12 79,054
09/23/2015 20.7 20.99 20.6035 20.92 28,054
09/22/2015 20.19 20.67 20.19 20.56 30,526
09/21/2015 20.45 20.65 20.35 20.41 20,418
09/18/2015 20.2 20.42 20.08 20.35 48,335
09/17/2015 20.32 20.62 20.27 20.32 33,959
09/16/2015 20.6 20.6 20.26 20.36 18,421
09/15/2015 20.29 20.67 20.29 20.58 17,557
09/14/2015 20.15 20.33 20.15 20.31 14,997
09/11/2015 19.89 20.2 19.89 20.17 13,691
09/10/2015 19.75 20.0699 19.75 20.03 34,522
09/09/2015 20.2 20.21 19.74 19.76 39,155
09/08/2015 19.94 20.28 19.9 20.17 34,502
09/04/2015 19.96 20.0001 19.59 19.7 40,532
09/03/2015 20.23 20.3 20.11 20.17 19,465
09/02/2015 19.98 20.18 19.94 20.16 26,654
09/01/2015 20.01 20.2 19.7 19.75 30,608
08/31/2015 20.08 20.36 20.08 20.3 29,836
08/28/2015 20.14 20.47 20 20.2 28,956
08/27/2015 20.4 20.63 20 20.2 35,962
08/26/2015 19.86 20.35 19.75 20.32 46,782
08/25/2015 20.14 20.14 19.55 19.56 49,881
08/24/2015 19.84 20.37 19.53 19.57 49,382
08/21/2015 19.91 20.51 19.91 20.35 42,415
08/20/2015 20.38 20.58 20.25 20.27 45,661
08/19/2015 20.5 20.69 20.35 20.55 24,522
08/18/2015 20.55 20.76 20.31 20.63 32,979
08/17/2015 20.37 20.89 20.37 20.59 19,820
08/14/2015 20.21 20.67 20.21 20.59 13,966
08/13/2015 19.75 20.49 19.75 20.27 25,972
08/12/2015 20.22 20.55 19.71 19.76 98,480
08/11/2015 20.38 20.55 20.35 20.37 25,587
08/10/2015 20.4 20.55 20.33 20.45 82,168
08/07/2015 20.2 20.4 20.2 20.38 41,850
08/06/2015 20.38 20.52 20.23 20.31 32,543
08/05/2015 20.27 20.54 20.27 20.39 35,114
08/04/2015 20.45 20.56 20.25 20.35 159,105
08/03/2015 20.57 20.93 20.3 20.48 28,745
07/31/2015 20.35 20.73 20.24 20.6 28,050
07/30/2015 19.89 20.45 19.89 20.3 32,368
07/29/2015 20.15 20.29 20.04 20.07 22,207
07/28/2015 20.21 20.39 20 20.23 34,531
07/27/2015 20.09 20.396 20.09 20.15 28,574
07/24/2015 20.03 20.4 19.9305 20.25 111,166
07/23/2015 20.11 20.125 19.98 20.04 98,651
07/22/2015 20.45 20.62 20 20.01 97,434
07/21/2015 20.94 20.94 18.42 20.52 153,931
07/20/2015 20.73 20.92 20.6 20.78 21,346
07/17/2015 21.11 21.12 20.8311 20.98 17,534
07/16/2015 21.25 21.3 21.025 21.05 21,072
07/15/2015 21.16 21.25 21.11 21.2 10,921
07/14/2015 21.1 21.3 21.1 21.23 25,644
07/13/2015 21.25 21.32 21.17 21.23 24,260
07/10/2015 21.16 21.35 21.15 21.25 20,115
07/09/2015 21 21.13 20.61 20.98 20,306
07/08/2015 21.3 21.41 20.55 20.74 51,640
07/07/2015 21.29 21.59 21.0301 21.43 30,866
07/06/2015 21.1 21.59 20.99 21.43 23,419
07/02/2015 21.73 21.73 21.06 21.24 11,713
07/01/2015 21.6 21.96 21.54 21.76 24,131
06/30/2015 21.4 21.47 21.08 21.41 31,063
06/29/2015 21.83 21.83 21.26 21.27 30,478
06/26/2015 21.87 22 21.655 21.95 128,507
06/25/2015 21.77 21.9299 21.5321 21.76 17,760
06/24/2015 22 22 21.5 21.63 27,441
06/23/2015 21.67 21.99 21.52 21.95 20,945
06/22/2015 21.68 21.75 20.221 21.67 43,256
06/19/2015 21 21.68 20.81 21.56 96,026
06/18/2015 20.67 21 20.43 20.97 39,019
06/17/2015 20.7 20.94 20.55 20.64 18,312
06/16/2015 20.53 20.75 20.31 20.72 24,710
06/15/2015 20.07 20.74 19.75 20.65 49,894
06/12/2015 20.28 20.32 20 20.16 84,473
06/11/2015 20.36 20.45 20.24 20.43 33,446
06/10/2015 20.3 20.45 20.16 20.43 47,908
06/09/2015 20.16 20.5 20.01 20.41 60,534
06/08/2015 20.24 20.49 20 20.2 42,779
06/05/2015 19.94 20.25 19.94 20.22 50,311
06/04/2015 19.95 20.09 19.87 19.91 25,794
06/03/2015 19.77 20.22 19.76 20.11 64,129
06/02/2015 19.75 19.9 19.67 19.76 40,580
06/01/2015 20.03 20.03 19.71 19.8 34,992
05/29/2015 19.75 20.22 19.75 20.01 42,408
05/28/2015 19.83 20.02 19.72 19.82 36,309
05/27/2015 19.5 19.975 19.5 19.95 54,154
05/26/2015 19.81 19.9 19.47 19.62 41,643
*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?