MBWM

Mercantile Bank Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mercantile Bank Corporation MBWM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
1.29 6.03% 22.67 21.125 22.67 21.24 21.38 16:00:09
more quote information »

MBWM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.2822.6720.6121.2734,4701.396.53%
1 Month19.7323.1719.7321.6840,3652.9414.9%
3 Months19.8725.9719.5022.0148,8152.8014.09%
6 Months33.4733.9918.6422.8954,337-10.80-32.27%
1 Year31.0237.316818.6427.3845,636-8.35-26.92%
3 Years32.1038.4718.6431.1937,370-9.43-29.38%
5 Years20.2038.6818.6430.0734,9242.4712.23%

MBWM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 22.67 1.29 6.03% 21.24 22.67 21.125 27,624
Aug 06 2020 21.38 -0.06 -0.28% 21.48 21.6709 21.26 20,669
Aug 05 2020 21.44 0.38 1.8% 21.13 21.45 20.96 29,771
Aug 04 2020 21.06 -0.11 -0.52% 21.01 21.39 20.847 26,766
Aug 03 2020 21.17 -0.14 -0.66% 21.49 21.49 20.983 39,039
Jul 31 2020 21.31 -0.12 -0.56% 21.28 21.43 20.61 56,103
Jul 30 2020 21.43 -0.74 -3.34% 21.71 21.985 21.13 44,744
Jul 29 2020 22.17 0.26 1.19% 21.97 22.225 21.76 41,067
Jul 28 2020 21.91 -0.02 -0.09% 21.81 22.335 21.81 35,913
Jul 27 2020 21.93 -0.64 -2.84% 22.39 23.135 21.36 47,678
Jul 24 2020 22.57 -0.05 -0.22% 22.74 23.10 22.49 48,938
Jul 23 2020 22.62 0.48 2.17% 22.09 22.93 22.09 34,240
Jul 22 2020 22.14 -0.96 -4.16% 22.91 23.14 21.85 51,182
Jul 21 2020 23.10 1.85 8.71% 22.30 23.17 21.585 60,390
Jul 20 2020 21.25 0.11 0.52% 20.94 21.26 20.71 57,282
Jul 17 2020 21.14 -0.26 -1.21% 21.33 21.65 21.00 41,315
Jul 16 2020 21.40 -0.03 -0.14% 21.38 21.71 21.03 30,537
Jul 15 2020 21.43 0.69 3.33% 21.38 21.70 21.04 59,571
Jul 14 2020 20.74 -0.12 -0.58% 20.84 21.15 20.38 24,810
Jul 13 2020 20.86 0.21 1.02% 21.01 21.18 20.155 26,673
Jul 10 2020 20.65 0.99 5.04% 19.73 20.65 19.73 30,619
Jul 09 2020 19.66 -0.65 -3.2% 20.16 20.33 19.55 59,065
Jul 08 2020 20.31 -0.26 -1.26% 20.48 20.71 20.00 36,406
See More Historical Prices »
Your Recent History
NASDAQ
MBWM
Mercantile..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 20:22:45