Mercantile Bank Corporation (MBWM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

39.50

+0.12

(+0.30%)

At close: 04:00PM EDT

39.50

0.00

(0.00%)

After hours:

04:06PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	39.43	39.75	39.40	39.50	39.50	70,600
May 06, 2024	38.86	39.78	38.83	39.38	39.38	74,400
May 03, 2024	38.82	38.82	38.35	38.47	38.47	60,700
May 02, 2024	37.81	38.29	37.53	38.14	38.14	90,600
May 01, 2024	36.36	37.90	36.28	37.49	37.49	69,900
Apr 30, 2024	35.88	36.17	35.74	36.08	36.08	62,700
Apr 29, 2024	36.35	36.78	36.04	36.10	36.10	38,300
Apr 26, 2024	36.42	36.80	36.08	36.19	36.19	45,600
Apr 25, 2024	36.48	36.69	36.05	36.49	36.49	62,500
Apr 24, 2024	36.61	36.96	36.29	36.89	36.89	50,300
Apr 23, 2024	36.47	37.14	36.24	36.95	36.95	62,300
Apr 22, 2024	36.38	36.86	36.03	36.46	36.46	81,300
Apr 19, 2024	34.46	36.17	34.46	36.07	36.07	201,700
Apr 18, 2024	33.64	34.76	33.64	34.53	34.53	93,700
Apr 17, 2024	34.14	34.25	33.46	33.62	33.62	104,900
Apr 16, 2024	35.37	36.09	33.99	34.14	34.14	76,700
Apr 15, 2024	35.99	36.28	35.29	35.46	35.46	44,100
Apr 12, 2024	35.25	35.88	35.25	35.74	35.74	48,100
Apr 11, 2024	35.22	35.58	34.75	35.54	35.54	52,200
Apr 10, 2024	36.29	36.43	34.84	35.20	35.20	77,000
Apr 09, 2024	37.31	37.33	36.99	37.20	37.20	52,000
Apr 08, 2024	37.01	37.47	36.77	37.30	37.30	58,400
Apr 05, 2024	37.12	37.22	36.67	37.03	37.03	50,600
Apr 04, 2024	37.25	37.58	36.80	37.03	37.03	85,100
Apr 03, 2024	36.70	37.21	36.60	36.83	36.83	64,700
Apr 02, 2024	36.92	37.16	36.50	36.84	36.84	91,500
Apr 01, 2024	38.51	38.51	37.13	37.46	37.46	67,200
Mar 28, 2024	38.01	38.54	37.80	38.49	38.49	110,100
Mar 27, 2024	36.84	38.04	36.80	38.04	38.04	62,100
Mar 26, 2024	37.12	37.12	36.56	36.87	36.87	67,500
Mar 25, 2024	37.02	37.57	36.65	36.87	36.87	33,100
Mar 22, 2024	37.59	37.59	36.82	36.89	36.89	41,600
Mar 21, 2024	37.33	37.77	37.06	37.43	37.43	60,000
Mar 20, 2024	35.38	37.66	35.15	37.07	37.07	68,100
Mar 19, 2024	35.23	35.84	35.23	35.59	35.59	52,700
Mar 18, 2024	35.72	35.99	35.23	35.34	35.34	65,900
Mar 15, 2024	35.32	36.17	35.32	35.72	35.72	230,300
Mar 14, 2024	36.51	36.51	35.14	35.30	35.30	83,800
Mar 13, 2024	36.58	37.02	36.15	36.43	36.43	55,000
Mar 12, 2024	36.83	36.84	36.31	36.51	36.51	65,900
Mar 11, 2024	37.30	37.37	36.75	36.80	36.80	43,600
Mar 08, 2024	37.76	37.86	37.00	37.23	37.23	70,200
Mar 07, 2024	37.40	37.91	37.00	37.24	37.24	83,100
Mar 06, 2024	37.92	38.39	35.87	36.98	36.98	178,400
Mar 05, 2024	38.11	39.42	38.11	38.66	38.66	138,900
Mar 04, 2024	38.31	39.70	37.11	38.44	38.44	160,700
Mar 01, 2024	36.61	36.64	35.89	36.38	36.38	62,900
Feb 29, 2024	36.92	37.34	36.51	36.84	36.84	46,700
Feb 29, 2024	0.35 Dividend
Feb 28, 2024	36.49	36.79	36.25	36.51	36.16	46,600
Feb 27, 2024	36.94	37.27	36.65	36.78	36.43	44,800
Feb 26, 2024	37.19	37.60	36.64	36.74	36.39	33,900
Feb 23, 2024	37.17	37.71	36.90	37.43	37.07	48,300
Feb 22, 2024	37.81	38.15	36.87	37.29	36.93	152,100
Feb 21, 2024	37.32	37.99	37.15	37.96	37.60	65,000
Feb 20, 2024	37.43	38.01	37.30	37.35	36.99	68,900
Feb 16, 2024	38.70	38.70	37.79	37.79	37.43	75,700
Feb 15, 2024	37.43	39.05	37.43	38.96	38.59	57,500
Feb 14, 2024	36.81	37.31	36.41	37.19	36.83	75,100
Feb 13, 2024	37.80	37.80	36.10	36.34	35.99	89,900
Feb 12, 2024	37.85	39.44	37.85	38.89	38.52	58,500
Feb 09, 2024	37.19	38.05	36.78	38.05	37.69	50,100
Feb 08, 2024	37.05	37.51	36.84	37.17	36.81	77,800
Feb 07, 2024	37.93	37.93	36.73	37.23	36.87	71,600
Feb 06, 2024	38.29	38.81	37.77	37.99	37.63	74,200
Feb 05, 2024	38.83	39.13	38.20	38.23	37.86	87,700
Feb 02, 2024	39.33	39.98	38.52	39.35	38.97	87,500
Feb 01, 2024	40.33	40.59	38.67	39.78	39.40	104,900
Jan 31, 2024	41.66	42.00	39.99	40.09	39.71	101,300
Jan 30, 2024	41.88	42.82	41.57	42.10	41.70	65,000
Jan 29, 2024	40.60	42.14	40.53	42.02	41.62	64,400
Jan 26, 2024	41.15	41.69	40.54	40.89	40.50	92,200
Jan 25, 2024	41.58	41.90	40.45	41.13	40.74	91,000
Jan 24, 2024	40.71	41.52	40.69	41.23	40.83	57,300
Jan 23, 2024	41.35	42.13	40.42	40.47	40.08	118,200
Jan 22, 2024	39.70	41.33	39.64	41.27	40.87	109,500
Jan 19, 2024	39.06	39.88	38.34	39.05	38.68	181,700
Jan 18, 2024	38.49	39.00	38.09	38.68	38.31	98,300
Jan 17, 2024	37.26	38.44	36.67	38.01	37.65	105,200
Jan 16, 2024	40.20	40.20	34.25	37.13	36.77	164,700
Jan 12, 2024	38.90	38.90	37.35	37.85	37.49	50,700
Jan 11, 2024	38.40	38.40	37.50	38.37	38.00	96,700
Jan 10, 2024	38.91	39.22	38.70	38.80	38.43	68,700
Jan 09, 2024	39.11	39.24	38.77	38.99	38.62	32,300
Jan 08, 2024	39.72	39.80	39.08	39.62	39.24	27,000
Jan 05, 2024	39.32	40.07	39.32	39.65	39.27	58,700
Jan 04, 2024	39.21	39.79	39.21	39.45	39.07	46,700
Jan 03, 2024	40.13	40.28	38.96	39.13	38.75	41,800
Jan 02, 2024	40.09	40.97	39.88	40.26	39.87	39,700
Dec 29, 2023	41.08	41.58	40.36	40.38	39.99	37,200
Dec 28, 2023	41.59	41.59	41.05	41.26	40.86	34,500
Dec 27, 2023	41.48	41.93	41.36	41.72	41.32	30,300
Dec 26, 2023	41.07	41.71	41.02	41.51	41.11	39,200
Dec 22, 2023	40.50	41.06	40.26	40.73	40.34	45,300
Dec 21, 2023	40.38	40.77	39.88	40.15	39.77	92,300
Dec 20, 2023	40.60	41.49	40.08	40.11	39.73	73,500
Dec 19, 2023	39.78	40.60	39.78	40.55	40.16	61,200
Dec 18, 2023	39.91	40.07	39.05	39.48	39.10	65,400
Dec 15, 2023	40.64	40.85	39.62	39.65	39.27	151,400
Dec 14, 2023	40.04	41.00	39.27	40.23	39.84	95,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7272-0.0014(-0.19%)

CRUDE OIL78.07-0.31(-0.40%)

Bitcoin CAD86,363.55-1,239.55(-1.41%)

Mercantile Bank Corporation (MBWM)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7272
-0.0014(-0.19%)

CRUDE OIL
78.07
-0.31(-0.40%)

Bitcoin CAD
86,363.55
-1,239.55(-1.41%)