Advertisement
U.S. markets closed

Mercantile Bank Corporation (MBWM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
38.49+0.45 (+1.18%)
At close: 04:00PM EDT
38.49 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202438.0138.5437.8038.4938.49110,100
Mar 27, 202436.8438.0436.8038.0438.0462,100
Mar 26, 202437.1237.1236.5636.8736.8767,500
Mar 25, 202437.0237.5736.6536.8736.8733,100
Mar 22, 202437.5937.5936.8236.8936.8941,600
Mar 21, 202437.3337.7737.0637.4337.4360,000
Mar 20, 202435.3837.6635.1537.0737.0768,100
Mar 19, 202435.2335.8435.2335.5935.5952,700
Mar 18, 202435.7235.9935.2335.3435.3465,900
Mar 15, 202435.3236.1735.3235.7235.72230,300
Mar 14, 202436.5136.5135.1435.3035.3083,800
Mar 13, 202436.5837.0236.1536.4336.4355,000
Mar 12, 202436.8336.8436.3136.5136.5165,900
Mar 11, 202437.3037.3736.7536.8036.8043,600
Mar 08, 202437.7637.8637.0037.2337.2370,200
Mar 07, 202437.4037.9137.0037.2437.2483,100
Mar 06, 202437.9238.3935.8736.9836.98178,400
Mar 05, 202438.1139.4238.1138.6638.66138,900
Mar 04, 202438.3139.7037.1138.4438.44160,700
Mar 01, 202436.6136.6435.8936.3836.3862,900
Feb 29, 202436.9237.3436.5136.8436.8446,700
Feb 29, 20240.35 Dividend
Feb 28, 202436.4936.7936.2536.5136.1646,600
Feb 27, 202436.9437.2736.6536.7836.4344,800
Feb 26, 202437.1937.6036.6436.7436.3933,900
Feb 23, 202437.1737.7136.9037.4337.0748,300
Feb 22, 202437.8138.1536.8737.2936.93152,100
Feb 21, 202437.3237.9937.1537.9637.6065,000
Feb 20, 202437.4338.0137.3037.3536.9968,900
Feb 16, 202438.7038.7037.7937.7937.4375,700
Feb 15, 202437.4339.0537.4338.9638.5957,500
Feb 14, 202436.8137.3136.4137.1936.8375,100
Feb 13, 202437.8037.8036.1036.3435.9989,900
Feb 12, 202437.8539.4437.8538.8938.5258,500
Feb 09, 202437.1938.0536.7838.0537.6950,100
Feb 08, 202437.0537.5136.8437.1736.8177,800
Feb 07, 202437.9337.9336.7337.2336.8771,600
Feb 06, 202438.2938.8137.7737.9937.6374,200
Feb 05, 202438.8339.1338.2038.2337.8687,700
Feb 02, 202439.3339.9838.5239.3538.9787,500
Feb 01, 202440.3340.5938.6739.7839.40104,900
Jan 31, 202441.6642.0039.9940.0939.71101,300
Jan 30, 202441.8842.8241.5742.1041.7065,000
Jan 29, 202440.6042.1440.5342.0241.6264,400
Jan 26, 202441.1541.6940.5440.8940.5092,200
Jan 25, 202441.5841.9040.4541.1340.7491,000
Jan 24, 202440.7141.5240.6941.2340.8357,300
Jan 23, 202441.3542.1340.4240.4740.08118,200
Jan 22, 202439.7041.3339.6441.2740.87109,500
Jan 19, 202439.0639.8838.3439.0538.68181,700
Jan 18, 202438.4939.0038.0938.6838.3198,300
Jan 17, 202437.2638.4436.6738.0137.65105,200
Jan 16, 202440.2040.2034.2537.1336.77164,700
Jan 12, 202438.9038.9037.3537.8537.4950,700
Jan 11, 202438.4038.4037.5038.3738.0096,700
Jan 10, 202438.9139.2238.7038.8038.4368,700
Jan 09, 202439.1139.2438.7738.9938.6232,300
Jan 08, 202439.7239.8039.0839.6239.2427,000
Jan 05, 202439.3240.0739.3239.6539.2758,700
Jan 04, 202439.2139.7939.2139.4539.0746,700
Jan 03, 202440.1340.2838.9639.1338.7541,800
Jan 02, 202440.0940.9739.8840.2639.8739,700
Dec 29, 202341.0841.5840.3640.3839.9937,200
Dec 28, 202341.5941.5941.0541.2640.8634,500
Dec 27, 202341.4841.9341.3641.7241.3230,300
Dec 26, 202341.0741.7141.0241.5141.1139,200
Dec 22, 202340.5041.0640.2640.7340.3445,300
Dec 21, 202340.3840.7739.8840.1539.7792,300
Dec 20, 202340.6041.4940.0840.1139.7373,500
Dec 19, 202339.7840.6039.7840.5540.1661,200
Dec 18, 202339.9140.0739.0539.4839.1065,400
Dec 15, 202340.6440.8539.6239.6539.27151,400
Dec 14, 202340.0441.0039.2740.2339.8495,800
Dec 13, 202337.9339.9537.4339.8439.4696,600
Dec 12, 202338.0038.0037.5937.6437.2827,600
Dec 11, 202337.8038.3637.4637.8737.5139,300
Dec 08, 202337.0937.7837.0037.5937.2330,000
Dec 07, 202336.8437.3436.4237.3436.9834,700
Dec 06, 202336.7037.2536.4736.5636.2149,200
Dec 05, 202336.8937.1836.1936.3035.9568,500
Dec 04, 202336.0337.1035.6537.0636.7035,300
Dec 01, 202334.5936.3534.5936.2435.8942,900
Nov 30, 202335.0435.0434.1134.3934.0636,300
Nov 30, 20230.34 Dividend
Nov 29, 202334.6935.5634.6935.0534.3825,400
Nov 28, 202334.4134.6833.7434.4733.8123,500
Nov 27, 202335.0835.2634.3134.5433.8823,100
Nov 24, 202334.8335.2134.7534.9734.3055,500
Nov 22, 202335.2535.2634.6334.9234.2513,000
Nov 21, 202335.5035.5034.5534.9034.2352,300
Nov 20, 202336.5836.7035.5635.7735.0888,800
Nov 17, 202336.5337.0736.2436.7036.0032,400
Nov 16, 202336.5936.6035.9636.0635.3729,400
Nov 15, 202336.5737.0436.3336.6535.9539,600
Nov 14, 202335.2336.7835.0336.6735.9750,600
Nov 13, 202333.5534.2333.5034.1033.4518,900
Nov 10, 202333.7534.0033.3533.8333.1828,000
Nov 09, 202334.1034.1033.2233.4232.7816,900
Nov 08, 202334.3234.4732.5133.8533.2028,200
Nov 07, 202334.3834.5333.9934.4333.7718,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...