MERCANTILE BANK Historical Stock Price

Below is the stock price history for Mercantile Bank MBWM. Data is recorded each day for the historical open, high, low, close and volume. The Mercantile Bank stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mercantile Bank Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 35.63 35.63 34.96 34.96 2,107
2017-12-12 34.82 35.00 34.61 35.00 550
2017-12-11 35.11 35.26 34.80 34.80 1,555
2017-12-08 35.55 35.55 35.29 35.29 412
2017-12-07 36.35 36.35 35.76 35.87 1,120
2017-12-06 36.23 36.93 36.23 36.27 490
2017-12-05 37.09 37.09 36.50 36.50 1,372
2017-12-04 37.50 37.91 37.41 37.41 1,372
2017-12-01 36.66 37.02 35.63 36.57 2,566
2017-11-30 37.73 37.85 37.22 37.22 551
2017-11-29 37.00 37.96 37.00 37.96 2,370
2017-11-28 36.10 36.95 36.10 36.95 643
2017-11-27 36.15 36.20 35.79 35.79 205
2017-11-24 35.85 35.85 35.70 35.70 264
2017-11-22 36.41 36.51 36.22 36.28 580
2017-11-21 35.86 36.27 35.84 36.11 761
2017-11-20 35.14 35.63 35.14 35.62 1,145
2017-11-17 34.72 35.28 34.72 35.23 1,089
2017-11-16 34.74 35.66 34.735 35.02 3,001
2017-11-15 34.73 35.44 34.73 35.24 848
2017-11-14 34.73 35.00 34.71 34.92 742
2017-11-13 34.78 35.00 34.78 35.00 332
2017-11-10 34.74 34.99 34.60 34.99 700
2017-11-09 34.62 34.62 33.85 34.37 177
2017-11-08 34.37 34.65 34.22 34.58 1,209
2017-11-07 34.72 35.14 34.72 34.78 954
2017-11-06 35.96 36.16 35.83 36.05 1,334
2017-11-03 36.06 36.15 36.02 36.02 719
2017-11-02 35.95 36.38 35.77 36.38 3,059
2017-11-01 36.58 36.58 35.94 35.94 200

» More Mercantile Bank Stock Price History

To see other companies like Mercantile Bank (MBWM), view our stock market today for news, and other data.