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
2018-10-12 32.47 32.51 31.40 31.68 3,490
2018-10-11 33.74 33.81 32.98 33.11 2,715
2018-10-10 34.24 34.63 33.86 33.86 7,512
2018-10-09 34.31 34.47 34.05 34.05 2,696
2018-10-08 33.95 34.44 33.95 34.35 1,823
2018-10-05 34.00 34.03 33.78 33.87 939
2018-10-04 34.03 34.05 33.82 33.93 2,458
2018-10-03 33.02 34.01 33.02 33.91 1,593
2018-10-02 33.06 33.06 32.75 32.87 354
2018-10-01 33.24 33.26 32.76 32.86 1,400
2018-09-28 33.17 33.49 33.15 33.31 2,156
2018-09-27 34.03 34.03 33.18 33.19 1,373
2018-09-26 33.77 33.87 33.40 33.40 2,133
2018-09-25 34.02 34.14 33.96 34.04 1,219
2018-09-24 34.22 34.22 33.97 34.14 795
2018-09-21 34.60 34.79 34.60 34.64 1,615
2018-09-20 34.60 34.82 34.60 34.72 1,782
2018-09-19 34.71 34.71 34.26 34.27 2,178
2018-09-18 34.83 34.86 34.63 34.63 678
2018-09-17 34.99 34.99 34.57 34.66 1,951
2018-09-14 34.75 35.02 34.74 35.00 1,025
2018-09-13 34.73 34.78 34.52 34.68 896
2018-09-12 34.60 34.77 34.60 34.77 633
2018-09-11 34.64 34.73 34.54 34.69 560
2018-09-10 34.64 34.69 34.63 34.66 909
2018-09-07 34.50 34.53 34.47 34.53 318
2018-09-06 34.88 34.88 34.45 34.54 131
2018-09-05 35.20 35.21 34.78 34.78 1,919
2018-09-04 35.43 35.43 35.09 35.10 2,355
2018-08-31 35.11 35.41 35.11 35.41 844

» More Mercantile Bank Stock Price History

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