Mercantile Bank Corporation Historical Data - MBWM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Mercantile Bank Corporation (MBWM)
Mercantile Bank Corporation (MBWM) Historical

Mercantile Bank Corporation (MBWM)

36.53

0.04

( 0.11% )

Updated: 13:52:18

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	5.79206487113	34.53	37.135	34.46	91419	36.40603128	CS
4	-1.98	-5.14152168268	38.51	38.51	33.46	74594	36.03044541	CS
12	-2.8	-7.11924739385	39.33	39.975	33.46	76497	36.88074196	CS
26	4.71	14.8020113136	31.82	42.8211	30.5901	65617	37.60766194	CS
52	9.15	33.4185536888	27.38	42.8211	23.89	51730	35.08168257	CS
156	4.29	13.3064516129	32.24	42.8211	23.89	44257	34.00134022	CS
260	3.15	9.43678849611	33.38	42.8211	17.09	43651	31.43794179	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	36.49	-0.4	-1.08	36.69	36.69	36.05	61499
1713998100	36.89	-0.06	-0.16	36.61	36.96	36.29	50306
1713911700	36.95	0.49	1.34	36.47	37.135	36.24	62287
1713825300	36.46	0.39	1.08	36.38	36.86	36.03	81297
1713566100	36.07	1.54	4.46	34.53	36.165	34.46	201708
1713479700	34.53	0.91	2.71	33.64	34.755	33.64	93747
1713393300	33.62	-0.52	-1.52	34.14	34.25	33.46	104898
1713306900	34.14	-1.32	-3.72	34.875	35.24	33.99	73303
1713220500	35.46	-0.28	-0.78	35.99	36.275	35.2928	44102
1712961300	35.74	0.2	0.56	35.25	35.88	35.25	48085
1712874900	35.54	0.34	0.97	35.22	35.58	34.75	52172
1712788500	35.2	-2	-5.38	36.02	36.43	34.835	76464
1712702100	37.2	-0.1	-0.27	37.31	37.33	36.99	52045
1712615700	37.3	0.31	0.84	37.01	37.47	36.77	58365
1712356500	36.99	-0.04	-0.11	36.86	37.22	36.67	49923
1712270100	37.03	0.2	0.54	37.25	37.63	36.8	85051
1712183700	36.83	-0.01	-0.03	36.7	37.22	36.6	64659
1712097300	36.84	-0.62	-1.66	37.14	37.16	36.5	90226
1712010900	37.46	-1.03	-2.68	38.51	38.51	37.13	67150
1711665300	38.49	0.45	1.18	38.01	38.54	37.77	110129
1711578900	38.04	1.19	3.23	36.84	38.04	36.6	62146
1711492500	36.85	-0.02	-0.05	37.12	37.12	36.56	67493
1711406100	36.87	-0.02	-0.05	37.02	37.57	36.65	33131
1711146900	36.89	-0.54	-1.44	37.59	37.59	36.82	41614
1711060500	37.43	0.36	0.97	37.33	37.77	37.06	60006
1710974100	37.07	1.48	4.16	35.38	37.66	35.1457	68051
1710887700	35.59	0.25	0.71	35.23	35.84	35.23	52717
1710801300	35.34	-0.38	-1.06	35.72	35.99	35.2291	65923
1710542100	35.72	0.42	1.19	36.1	36.17	35.72	205255
1710455700	35.3	-1.13	-3.10	36.51	36.51	35.14	83813
1710369300	36.43	-0.08	-0.22	36.58	37.02	36.15	54957
1710282900	36.51	-0.29	-0.79	36.83	36.84	36.3078	65933
1710196500	36.8	-0.43	-1.15	37.3	37.365	36.75	43586
1709940900	37.23	-0.01	-0.03	37.76	37.8626	37	70199
1709854500	37.24	0.26	0.70	37.4	37.91	37	83100
1709768100	36.98	-1.68	-4.35	37.92	38.39	35.87	178441
1709681700	38.66	0.22	0.57	38.11	39.425	38.11	138942
1709595300	38.44	2.06	5.66	38.31	39.7	37.11	160671
1709336100	36.38	-0.46	-1.25	36.61	36.64	35.8857	62912
1709249700	36.84	0.33	0.90	36.92	37.34	36.51	46656
1709163300	36.51	-0.27	-0.73	36.49	36.7899	36.25	46600
1709076900	36.78	0.04	0.11	36.94	37.27	36.653	44790
1708990500	36.74	-0.69	-1.84	37.19	37.605	36.64	33919
1708731300	37.43	0.14	0.38	37.17	37.71	36.9	48313
1708644900	37.29	-0.67	-1.77	37.81	38.145	36.87	152064
1708558500	37.96	0.61	1.63	37.32	37.99	37.1538	64956
1708472100	37.35	-0.44	-1.16	37.5	38.01	37.3	68881
1708126500	37.79	-1.17	-3.00	38.7	38.7	37.79	75651
1708040100	38.96	1.77	4.76	37.43	39.05	37.43	57485
1707953700	37.19	0.85	2.34	36.81	37.31	36.41	75111
1707867300	36.34	-2.55	-6.56	37.54	37.56	36.1	88598
1707780900	38.89	0.84	2.21	37.85	39.44	37.85	58530
1707521700	38.05	0.88	2.37	37.19	38.05	36.78	50113
1707435300	37.17	-0.06	-0.16	37.05	37.51	36.84	77826
1707348900	37.23	-0.76	-2.00	37.93	37.93	36.726	71639
1707262500	37.99	-0.24	-0.63	38.29	38.8105	37.77	74207
1707176100	38.23	-1.12	-2.85	38.83	39.13	38.1962	87665
1706916900	39.35	-0.43	-1.08	39.33	39.975	38.5201	87525
1706830500	39.78	-0.31	-0.77	40.33	40.585	38.67	104867
1706744100	40.09	-2.01	-4.77	41.66	42	39.99	101258
1706657700	42.1	0.08	0.19	41.88	42.8211	41.5701	64993
1706571300	42.02	1.13	2.76	40.6	42.14	40.5287	64462
1706312100	40.89	-0.24	-0.58	41.15	41.69	40.54	92157

Mercantile Bank

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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