Mercantile Bank Corporation (MBWM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

38.47

+0.33

(+0.87%)

At close: 04:00PM EDT

38.47

0.00

(0.00%)

After hours:

04:07PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	38.80	38.80	38.36	38.47	38.47	52,447
02 May 2024	37.81	38.29	37.53	38.14	38.14	90,600
01 May 2024	36.36	37.90	36.28	37.49	37.49	69,900
30 Apr 2024	35.88	36.17	35.74	36.08	36.08	62,700
29 Apr 2024	36.35	36.78	36.04	36.10	36.10	38,300
26 Apr 2024	36.42	36.80	36.08	36.19	36.19	45,600
25 Apr 2024	36.48	36.69	36.05	36.49	36.49	62,500
24 Apr 2024	36.61	36.96	36.29	36.89	36.89	50,300
23 Apr 2024	36.47	37.14	36.24	36.95	36.95	62,300
22 Apr 2024	36.38	36.86	36.03	36.46	36.46	81,300
19 Apr 2024	34.46	36.17	34.46	36.07	36.07	201,700
18 Apr 2024	33.64	34.76	33.64	34.53	34.53	93,700
17 Apr 2024	34.14	34.25	33.46	33.62	33.62	104,900
16 Apr 2024	35.37	36.09	33.99	34.14	34.14	76,700
15 Apr 2024	35.99	36.28	35.29	35.46	35.46	44,100
12 Apr 2024	35.25	35.88	35.25	35.74	35.74	48,100
11 Apr 2024	35.22	35.58	34.75	35.54	35.54	52,200
10 Apr 2024	36.29	36.43	34.84	35.20	35.20	77,000
09 Apr 2024	37.31	37.33	36.99	37.20	37.20	52,000
08 Apr 2024	37.01	37.47	36.77	37.30	37.30	58,400
05 Apr 2024	37.12	37.22	36.67	37.03	37.03	50,600
04 Apr 2024	37.25	37.58	36.80	37.03	37.03	85,100
03 Apr 2024	36.70	37.21	36.60	36.83	36.83	64,700
02 Apr 2024	36.92	37.16	36.50	36.84	36.84	91,500
01 Apr 2024	38.51	38.51	37.13	37.46	37.46	67,200
28 Mar 2024	38.01	38.54	37.80	38.49	38.49	110,100
27 Mar 2024	36.84	38.04	36.80	38.04	38.04	62,100
26 Mar 2024	37.12	37.12	36.56	36.87	36.87	67,500
25 Mar 2024	37.02	37.57	36.65	36.87	36.87	33,100
22 Mar 2024	37.59	37.59	36.82	36.89	36.89	41,600
21 Mar 2024	37.33	37.77	37.06	37.43	37.43	60,000
20 Mar 2024	35.38	37.66	35.15	37.07	37.07	68,100
19 Mar 2024	35.23	35.84	35.23	35.59	35.59	52,700
18 Mar 2024	35.72	35.99	35.23	35.34	35.34	65,900
15 Mar 2024	35.32	36.17	35.32	35.72	35.72	230,300
14 Mar 2024	36.51	36.51	35.14	35.30	35.30	83,800
13 Mar 2024	36.58	37.02	36.15	36.43	36.43	55,000
12 Mar 2024	36.83	36.84	36.31	36.51	36.51	65,900
11 Mar 2024	37.30	37.37	36.75	36.80	36.80	43,600
08 Mar 2024	37.76	37.86	37.00	37.23	37.23	70,200
07 Mar 2024	37.40	37.91	37.00	37.24	37.24	83,100
06 Mar 2024	37.92	38.39	35.87	36.98	36.98	178,400
05 Mar 2024	38.11	39.42	38.11	38.66	38.66	138,900
04 Mar 2024	38.31	39.70	37.11	38.44	38.44	160,700
01 Mar 2024	36.61	36.64	35.89	36.38	36.38	62,900
29 Feb 2024	36.92	37.34	36.51	36.84	36.84	46,700
29 Feb 2024	0.35 Dividend
28 Feb 2024	36.49	36.79	36.25	36.51	36.16	46,600
27 Feb 2024	36.94	37.27	36.65	36.78	36.43	44,800
26 Feb 2024	37.19	37.60	36.64	36.74	36.39	33,900
23 Feb 2024	37.17	37.71	36.90	37.43	37.07	48,300
22 Feb 2024	37.81	38.15	36.87	37.29	36.93	152,100
21 Feb 2024	37.32	37.99	37.15	37.96	37.60	65,000
20 Feb 2024	37.43	38.01	37.30	37.35	36.99	68,900
16 Feb 2024	38.70	38.70	37.79	37.79	37.43	75,700
15 Feb 2024	37.43	39.05	37.43	38.96	38.59	57,500
14 Feb 2024	36.81	37.31	36.41	37.19	36.83	75,100
13 Feb 2024	37.80	37.80	36.10	36.34	35.99	89,900
12 Feb 2024	37.85	39.44	37.85	38.89	38.52	58,500
09 Feb 2024	37.19	38.05	36.78	38.05	37.69	50,100
08 Feb 2024	37.05	37.51	36.84	37.17	36.81	77,800
07 Feb 2024	37.93	37.93	36.73	37.23	36.87	71,600
06 Feb 2024	38.29	38.81	37.77	37.99	37.63	74,200
05 Feb 2024	38.83	39.13	38.20	38.23	37.86	87,700
02 Feb 2024	39.33	39.98	38.52	39.35	38.97	87,500
01 Feb 2024	40.33	40.59	38.67	39.78	39.40	104,900
31 Jan 2024	41.66	42.00	39.99	40.09	39.71	101,300
30 Jan 2024	41.88	42.82	41.57	42.10	41.70	65,000
29 Jan 2024	40.60	42.14	40.53	42.02	41.62	64,400
26 Jan 2024	41.15	41.69	40.54	40.89	40.50	92,200
25 Jan 2024	41.58	41.90	40.45	41.13	40.74	91,000
24 Jan 2024	40.71	41.52	40.69	41.23	40.83	57,300
23 Jan 2024	41.35	42.13	40.42	40.47	40.08	118,200
22 Jan 2024	39.70	41.33	39.64	41.27	40.87	109,500
19 Jan 2024	39.06	39.88	38.34	39.05	38.68	181,700
18 Jan 2024	38.49	39.00	38.09	38.68	38.31	98,300
17 Jan 2024	37.26	38.44	36.67	38.01	37.65	105,200
16 Jan 2024	40.20	40.20	34.25	37.13	36.77	164,700
12 Jan 2024	38.90	38.90	37.35	37.85	37.49	50,700
11 Jan 2024	38.40	38.40	37.50	38.37	38.00	96,700
10 Jan 2024	38.91	39.22	38.70	38.80	38.43	68,700
09 Jan 2024	39.11	39.24	38.77	38.99	38.62	32,300
08 Jan 2024	39.72	39.80	39.08	39.62	39.24	27,000
05 Jan 2024	39.32	40.07	39.32	39.65	39.27	58,700
04 Jan 2024	39.21	39.79	39.21	39.45	39.07	46,700
03 Jan 2024	40.13	40.28	38.96	39.13	38.75	41,800
02 Jan 2024	40.09	40.97	39.88	40.26	39.87	39,700
29 Dec 2023	41.08	41.58	40.36	40.38	39.99	37,200
28 Dec 2023	41.59	41.59	41.05	41.26	40.86	34,500
27 Dec 2023	41.48	41.93	41.36	41.72	41.32	30,300
26 Dec 2023	41.07	41.71	41.02	41.51	41.11	39,200
22 Dec 2023	40.50	41.06	40.26	40.73	40.34	45,300
21 Dec 2023	40.38	40.77	39.88	40.15	39.77	92,300
20 Dec 2023	40.60	41.49	40.08	40.11	39.73	73,500
19 Dec 2023	39.78	40.60	39.78	40.55	40.16	61,200
18 Dec 2023	39.91	40.07	39.05	39.48	39.10	65,400
15 Dec 2023	40.64	40.85	39.62	39.65	39.27	151,400
14 Dec 2023	40.04	41.00	39.27	40.23	39.84	95,800
13 Dec 2023	37.93	39.95	37.43	39.84	39.46	96,600
12 Dec 2023	38.00	38.00	37.59	37.64	37.28	27,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,352.08+2,634.85(+2.81%)

Mercantile Bank Corporation (MBWM)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,352.08
+2,634.85(+2.81%)