NasdaqGS - Nasdaq Real Time Price USD

Mercantile Bank Corporation (MBWM)

36.89 -0.06 (-0.16%)
At close: 4:00 PM EDT
36.89 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 36.61 36.96 36.31 36.89 36.89 49,132
Apr 23, 2024 36.47 37.14 36.24 36.95 36.95 62,300
Apr 22, 2024 36.38 36.86 36.03 36.46 36.46 81,300
Apr 19, 2024 34.46 36.17 34.46 36.07 36.07 201,700
Apr 18, 2024 33.64 34.76 33.64 34.53 34.53 93,700
Apr 17, 2024 34.14 34.25 33.46 33.62 33.62 104,900
Apr 16, 2024 35.37 36.09 33.99 34.14 34.14 76,700
Apr 15, 2024 35.99 36.28 35.29 35.46 35.46 44,100
Apr 12, 2024 35.25 35.88 35.25 35.74 35.74 48,100
Apr 11, 2024 35.22 35.58 34.75 35.54 35.54 52,200
Apr 10, 2024 36.29 36.43 34.84 35.20 35.20 77,000
Apr 9, 2024 37.31 37.33 36.99 37.20 37.20 52,000
Apr 8, 2024 37.01 37.47 36.77 37.30 37.30 58,400
Apr 5, 2024 37.12 37.22 36.67 37.03 37.03 50,600
Apr 4, 2024 37.25 37.58 36.80 37.03 37.03 85,100
Apr 3, 2024 36.70 37.21 36.60 36.83 36.83 64,700
Apr 2, 2024 36.92 37.16 36.50 36.84 36.84 91,500
Apr 1, 2024 38.51 38.51 37.13 37.46 37.46 67,200
Mar 28, 2024 38.01 38.54 37.80 38.49 38.49 110,100
Mar 27, 2024 36.84 38.04 36.80 38.04 38.04 62,100
Mar 26, 2024 37.12 37.12 36.56 36.87 36.87 67,500
Mar 25, 2024 37.02 37.57 36.65 36.87 36.87 33,100
Mar 22, 2024 37.59 37.59 36.82 36.89 36.89 41,600
Mar 21, 2024 37.33 37.77 37.06 37.43 37.43 60,000
Mar 20, 2024 35.38 37.66 35.15 37.07 37.07 68,100
Mar 19, 2024 35.23 35.84 35.23 35.59 35.59 52,700
Mar 18, 2024 35.72 35.99 35.23 35.34 35.34 65,900
Mar 15, 2024 35.32 36.17 35.32 35.72 35.72 230,300
Mar 14, 2024 36.51 36.51 35.14 35.30 35.30 83,800
Mar 13, 2024 36.58 37.02 36.15 36.43 36.43 55,000
Mar 12, 2024 36.83 36.84 36.31 36.51 36.51 65,900
Mar 11, 2024 37.30 37.37 36.75 36.80 36.80 43,600
Mar 8, 2024 37.76 37.86 37.00 37.23 37.23 70,200
Mar 7, 2024 37.40 37.91 37.00 37.24 37.24 83,100
Mar 6, 2024 37.92 38.39 35.87 36.98 36.98 178,400
Mar 5, 2024 38.11 39.42 38.11 38.66 38.66 138,900
Mar 4, 2024 38.31 39.70 37.11 38.44 38.44 160,700
Mar 1, 2024 36.61 36.64 35.89 36.38 36.38 62,900
Feb 29, 2024 0.35 Dividend
Feb 29, 2024 36.92 37.34 36.51 36.84 36.84 46,700
Feb 28, 2024 36.49 36.79 36.25 36.51 36.16 46,600
Feb 27, 2024 36.94 37.27 36.65 36.78 36.43 44,800
Feb 26, 2024 37.19 37.60 36.64 36.74 36.39 33,900
Feb 23, 2024 37.17 37.71 36.90 37.43 37.07 48,300
Feb 22, 2024 37.81 38.15 36.87 37.29 36.93 152,100
Feb 21, 2024 37.32 37.99 37.15 37.96 37.60 65,000
Feb 20, 2024 37.43 38.01 37.30 37.35 36.99 68,900
Feb 16, 2024 38.70 38.70 37.79 37.79 37.43 75,700
Feb 15, 2024 37.43 39.05 37.43 38.96 38.59 57,500
Feb 14, 2024 36.81 37.31 36.41 37.19 36.83 75,100
Feb 13, 2024 37.80 37.80 36.10 36.34 35.99 89,900
Feb 12, 2024 37.85 39.44 37.85 38.89 38.52 58,500
Feb 9, 2024 37.19 38.05 36.78 38.05 37.69 50,100
Feb 8, 2024 37.05 37.51 36.84 37.17 36.81 77,800
Feb 7, 2024 37.93 37.93 36.73 37.23 36.87 71,600
Feb 6, 2024 38.29 38.81 37.77 37.99 37.63 74,200
Feb 5, 2024 38.83 39.13 38.20 38.23 37.86 87,700
Feb 2, 2024 39.33 39.98 38.52 39.35 38.97 87,500
Feb 1, 2024 40.33 40.59 38.67 39.78 39.40 104,900
Jan 31, 2024 41.66 42.00 39.99 40.09 39.71 101,300
Jan 30, 2024 41.88 42.82 41.57 42.10 41.70 65,000
Jan 29, 2024 40.60 42.14 40.53 42.02 41.62 64,400
Jan 26, 2024 41.15 41.69 40.54 40.89 40.50 92,200
Jan 25, 2024 41.58 41.90 40.45 41.13 40.74 91,000
Jan 24, 2024 40.71 41.52 40.69 41.23 40.83 57,300
Jan 23, 2024 41.35 42.13 40.42 40.47 40.08 118,200
Jan 22, 2024 39.70 41.33 39.64 41.27 40.87 109,500
Jan 19, 2024 39.06 39.88 38.34 39.05 38.68 181,700
Jan 18, 2024 38.49 39.00 38.09 38.68 38.31 98,300
Jan 17, 2024 37.26 38.44 36.67 38.01 37.65 105,200
Jan 16, 2024 40.20 40.20 34.25 37.13 36.77 164,700
Jan 12, 2024 38.90 38.90 37.35 37.85 37.49 50,700
Jan 11, 2024 38.40 38.40 37.50 38.37 38.00 96,700
Jan 10, 2024 38.91 39.22 38.70 38.80 38.43 68,700
Jan 9, 2024 39.11 39.24 38.77 38.99 38.62 32,300
Jan 8, 2024 39.72 39.80 39.08 39.62 39.24 27,000
Jan 5, 2024 39.32 40.07 39.32 39.65 39.27 58,700
Jan 4, 2024 39.21 39.79 39.21 39.45 39.07 46,700
Jan 3, 2024 40.13 40.28 38.96 39.13 38.75 41,800
Jan 2, 2024 40.09 40.97 39.88 40.26 39.87 39,700
Dec 29, 2023 41.08 41.58 40.36 40.38 39.99 37,200
Dec 28, 2023 41.59 41.59 41.05 41.26 40.86 34,500
Dec 27, 2023 41.48 41.93 41.36 41.72 41.32 30,300
Dec 26, 2023 41.07 41.71 41.02 41.51 41.11 39,200
Dec 22, 2023 40.50 41.06 40.26 40.73 40.34 45,300
Dec 21, 2023 40.38 40.77 39.88 40.15 39.77 92,300
Dec 20, 2023 40.60 41.49 40.08 40.11 39.73 73,500
Dec 19, 2023 39.78 40.60 39.78 40.55 40.16 61,200
Dec 18, 2023 39.91 40.07 39.05 39.48 39.10 65,400
Dec 15, 2023 40.64 40.85 39.62 39.65 39.27 151,400
Dec 14, 2023 40.04 41.00 39.27 40.23 39.84 95,800
Dec 13, 2023 37.93 39.95 37.43 39.84 39.46 96,600
Dec 12, 2023 38.00 38.00 37.59 37.64 37.28 27,600
Dec 11, 2023 37.80 38.36 37.46 37.87 37.51 39,300
Dec 8, 2023 37.09 37.78 37.00 37.59 37.23 30,000
Dec 7, 2023 36.84 37.34 36.42 37.34 36.98 34,700
Dec 6, 2023 36.70 37.25 36.47 36.56 36.21 49,200
Dec 5, 2023 36.89 37.18 36.19 36.30 35.95 68,500
Dec 4, 2023 36.03 37.10 35.65 37.06 36.70 35,300
Dec 1, 2023 34.59 36.35 34.59 36.24 35.89 42,900
Nov 30, 2023 0.34 Dividend
Nov 30, 2023 35.04 35.04 34.11 34.39 34.06 36,300
Nov 29, 2023 34.69 35.56 34.69 35.05 34.38 25,400
Nov 28, 2023 34.41 34.68 33.74 34.47 33.81 23,500
Nov 27, 2023 35.08 35.26 34.31 34.54 33.88 23,100
Nov 24, 2023 34.83 35.21 34.75 34.97 34.30 55,500
Nov 22, 2023 35.25 35.26 34.63 34.92 34.25 13,000
Nov 21, 2023 35.50 35.50 34.55 34.90 34.23 52,300
Nov 20, 2023 36.58 36.70 35.56 35.77 35.08 88,800
Nov 17, 2023 36.53 37.07 36.24 36.70 36.00 32,400
Nov 16, 2023 36.59 36.60 35.96 36.06 35.37 29,400
Nov 15, 2023 36.57 37.04 36.33 36.65 35.95 39,600
Nov 14, 2023 35.23 36.78 35.03 36.67 35.97 50,600
Nov 13, 2023 33.55 34.23 33.50 34.10 33.45 18,900
Nov 10, 2023 33.75 34.00 33.35 33.83 33.18 28,000
Nov 9, 2023 34.10 34.10 33.22 33.42 32.78 16,900
Nov 8, 2023 34.32 34.47 32.51 33.85 33.20 28,200
Nov 7, 2023 34.38 34.53 33.99 34.43 33.77 18,200
Nov 6, 2023 34.77 34.78 34.35 34.64 33.98 26,800
Nov 3, 2023 34.44 35.08 34.36 34.69 34.02 38,800
Nov 2, 2023 33.32 33.83 33.18 33.65 33.00 32,400
Nov 1, 2023 32.99 33.20 31.54 32.97 32.34 22,800
Oct 31, 2023 32.86 33.01 32.53 32.94 32.31 22,500
Oct 30, 2023 32.40 32.88 31.85 32.70 32.07 23,100
Oct 27, 2023 32.72 32.72 30.59 32.05 31.43 31,000
Oct 26, 2023 31.82 32.96 31.82 32.80 32.17 21,400
Oct 25, 2023 30.88 32.18 30.72 31.81 31.20 38,200
Oct 24, 2023 31.58 31.58 30.75 31.14 30.54 29,300
Oct 23, 2023 31.44 31.83 31.10 31.43 30.83 30,000
Oct 20, 2023 32.28 32.28 31.35 31.40 30.80 38,100
Oct 19, 2023 32.50 32.86 32.07 32.19 31.57 22,900
Oct 18, 2023 33.01 33.01 32.06 32.37 31.75 42,700
Oct 17, 2023 31.06 33.32 31.06 33.03 32.40 60,100
Oct 16, 2023 30.88 31.68 30.47 30.76 30.17 35,900
Oct 13, 2023 31.12 32.01 30.35 30.56 29.97 28,400
Oct 12, 2023 31.18 31.18 30.42 30.92 30.33 23,500
Oct 11, 2023 31.30 31.30 30.84 31.14 30.54 23,000
Oct 10, 2023 30.91 31.28 30.82 30.92 30.33 20,600
Oct 9, 2023 31.58 31.58 30.30 30.76 30.17 21,300
Oct 6, 2023 30.56 31.58 30.31 30.90 30.31 23,700
Oct 5, 2023 30.63 31.47 30.51 30.87 30.28 77,500
Oct 4, 2023 30.32 31.28 30.12 30.69 30.10 25,000
Oct 3, 2023 30.79 31.65 30.15 30.35 29.77 20,500
Oct 2, 2023 30.74 30.91 30.38 30.81 30.22 34,100
Sep 29, 2023 31.35 31.36 30.64 30.91 30.32 31,100
Sep 28, 2023 30.89 31.41 30.70 31.14 30.54 19,800
Sep 27, 2023 31.40 31.40 30.81 30.92 30.33 21,700
Sep 26, 2023 31.37 31.86 30.90 30.97 30.38 27,100
Sep 25, 2023 31.17 31.71 31.04 31.61 31.00 23,000
Sep 22, 2023 31.38 31.38 30.86 31.08 30.48 19,300
Sep 21, 2023 31.01 31.48 31.01 31.44 30.84 58,200
Sep 20, 2023 31.22 31.79 31.20 31.26 30.66 22,100
Sep 19, 2023 31.45 32.21 31.13 31.15 30.55 26,700
Sep 18, 2023 32.26 32.26 31.37 31.41 30.81 27,900
Sep 15, 2023 32.84 32.97 32.15 32.25 31.63 112,100
Sep 14, 2023 32.33 33.03 32.33 32.87 32.24 37,600
Sep 13, 2023 32.96 33.49 32.11 32.19 31.57 33,400
Sep 12, 2023 32.65 33.12 32.64 32.79 32.16 18,600
Sep 11, 2023 33.08 33.22 32.71 32.84 32.21 17,300
Sep 8, 2023 33.05 33.13 32.48 32.95 32.32 30,600
Sep 7, 2023 33.01 33.01 32.21 32.82 32.19 107,100
Sep 6, 2023 33.83 34.08 33.03 33.09 32.45 30,100
Sep 5, 2023 34.02 34.02 33.17 33.77 33.12 42,500
Sep 1, 2023 33.58 34.37 33.58 34.24 33.58 31,900
Aug 31, 2023 0.34 Dividend
Aug 31, 2023 33.18 33.53 33.07 33.38 32.74 42,200
Aug 30, 2023 33.49 33.59 33.18 33.44 32.46 44,200
Aug 29, 2023 33.39 33.68 33.32 33.50 32.52 23,300
Aug 28, 2023 33.42 33.63 33.23 33.34 32.37 60,100
Aug 25, 2023 33.70 33.88 32.86 33.22 32.25 16,400
Aug 24, 2023 33.13 33.63 33.13 33.46 32.48 27,300
Aug 23, 2023 32.82 33.39 32.51 33.31 32.34 50,100
Aug 22, 2023 33.35 33.35 32.70 32.70 31.75 31,900
Aug 21, 2023 34.04 34.04 33.09 33.31 32.34 22,800
Aug 18, 2023 33.49 34.24 33.49 33.99 33.00 79,500
Aug 17, 2023 33.75 33.96 33.52 33.75 32.77 27,300
Aug 16, 2023 34.15 34.30 33.58 33.70 32.72 33,500
Aug 15, 2023 34.35 34.64 33.83 33.90 32.91 25,900
Aug 14, 2023 35.03 35.03 34.63 34.73 33.72 15,900
Aug 11, 2023 35.10 35.52 34.93 35.26 34.23 30,100
Aug 10, 2023 35.56 35.79 34.87 35.14 34.12 28,100
Aug 9, 2023 36.12 36.12 35.26 35.38 34.35 29,900
Aug 8, 2023 35.96 36.42 35.28 36.33 35.27 26,200
Aug 7, 2023 36.04 36.73 35.73 36.56 35.49 30,100
Aug 4, 2023 35.40 36.25 35.40 35.91 34.86 30,600
Aug 3, 2023 35.16 35.86 34.93 35.58 34.54 32,200
Aug 2, 2023 34.71 35.31 34.64 35.25 34.22 30,600
Aug 1, 2023 34.82 35.29 34.30 35.24 34.21 40,300
Jul 31, 2023 34.92 35.13 34.56 35.12 34.10 28,600
Jul 28, 2023 35.11 35.43 34.57 34.97 33.95 41,800
Jul 27, 2023 35.44 35.47 34.59 34.81 33.79 48,300
Jul 26, 2023 34.03 35.22 34.03 35.15 34.12 49,200
Jul 25, 2023 33.83 34.20 33.25 33.97 32.98 75,300
Jul 24, 2023 33.81 34.19 33.63 33.97 32.98 38,800
Jul 21, 2023 34.14 34.32 33.37 33.81 32.82 118,400
Jul 20, 2023 33.95 34.06 33.22 33.91 32.92 48,700
Jul 19, 2023 33.25 34.07 32.21 34.06 33.07 64,300
Jul 18, 2023 30.92 33.11 30.91 33.03 32.07 92,700
Jul 17, 2023 28.80 29.92 28.71 29.45 28.59 40,300
Jul 14, 2023 29.52 29.52 28.67 28.91 28.07 21,100
Jul 13, 2023 29.13 29.40 28.89 29.38 28.52 23,900
Jul 12, 2023 28.60 29.15 28.60 28.83 27.99 33,500
Jul 11, 2023 27.85 28.25 27.62 28.24 27.42 61,200
Jul 10, 2023 27.91 28.49 27.52 27.68 26.87 30,100
Jul 7, 2023 27.29 28.43 27.29 28.08 27.26 67,200
Jul 6, 2023 27.81 27.81 26.95 27.40 26.60 22,800
Jul 5, 2023 27.75 28.24 27.30 27.94 27.13 30,900
Jul 3, 2023 27.71 27.93 27.60 27.84 27.03 21,100
Jun 30, 2023 28.17 28.17 27.54 27.62 26.81 34,500
Jun 29, 2023 27.94 28.45 27.85 28.04 27.22 39,600
Jun 28, 2023 27.54 27.95 27.50 27.70 26.89 19,300
Jun 27, 2023 27.80 27.89 27.51 27.63 26.82 27,200
Jun 26, 2023 27.45 27.95 27.45 27.58 26.78 23,900
Jun 23, 2023 27.30 27.93 26.95 27.57 26.77 114,000
Jun 22, 2023 28.17 28.83 27.00 27.56 26.76 35,700
Jun 21, 2023 28.85 28.99 28.19 28.19 27.37 34,800
Jun 20, 2023 29.46 29.47 28.78 28.82 27.98 38,100
Jun 16, 2023 30.21 30.21 29.30 29.46 28.60 63,200
Jun 15, 2023 29.28 30.35 29.28 30.19 29.31 38,300
Jun 14, 2023 30.59 31.56 29.26 29.43 28.57 50,000
Jun 13, 2023 29.96 30.49 29.96 30.34 29.46 40,600
Jun 12, 2023 30.08 30.50 29.54 29.83 28.96 24,200
Jun 9, 2023 30.31 30.40 29.60 29.84 28.97 19,100
Jun 8, 2023 31.25 31.40 29.60 30.27 29.39 34,200
Jun 7, 2023 29.90 31.48 28.56 31.27 30.36 52,000
Jun 6, 2023 27.39 29.90 27.39 29.57 28.71 52,100
Jun 5, 2023 28.66 28.66 27.25 27.48 26.68 33,300
Jun 2, 2023 26.94 28.57 26.42 28.57 27.74 40,600
Jun 1, 2023 0.33 Dividend
Jun 1, 2023 25.94 26.71 25.12 26.47 25.70 22,900
May 31, 2023 26.59 26.90 25.65 26.03 24.95 51,800
May 30, 2023 26.92 27.09 26.33 26.68 25.57 19,900
May 26, 2023 26.53 26.77 26.05 26.77 25.66 16,000
May 25, 2023 26.91 26.91 26.12 26.45 25.35 24,300
May 24, 2023 27.23 27.23 26.83 26.87 25.76 21,200
May 23, 2023 27.03 27.99 26.81 27.32 26.19 33,100
May 22, 2023 26.25 27.04 25.87 26.87 25.76 37,200
May 19, 2023 26.95 26.95 25.66 25.84 24.77 30,900
May 18, 2023 26.26 26.94 25.78 26.49 25.39 30,800
May 17, 2023 25.16 26.40 24.70 26.24 25.15 40,900
May 16, 2023 24.92 25.23 24.74 24.80 23.77 24,500
May 15, 2023 24.25 25.15 24.25 24.86 23.83 91,800
May 12, 2023 24.14 24.43 23.90 24.36 23.35 44,000
May 11, 2023 24.04 24.42 23.89 23.96 22.97 28,000
May 10, 2023 24.86 24.86 24.02 24.39 23.38 21,600
May 9, 2023 24.69 24.84 24.04 24.54 23.52 35,400
May 8, 2023 25.89 25.89 24.59 24.78 23.75 31,000
May 5, 2023 25.16 25.58 24.86 25.49 24.43 43,800
May 4, 2023 25.33 27.86 24.01 24.60 23.58 48,300
May 3, 2023 26.43 26.75 25.58 25.67 24.61 48,900
May 2, 2023 27.81 27.81 26.18 26.24 25.15 37,900
May 1, 2023 28.12 28.20 27.42 27.80 26.65 36,800
Apr 28, 2023 27.98 28.77 27.89 28.06 26.90 37,100
Apr 27, 2023 27.91 28.26 27.34 27.94 26.78 36,900
Apr 26, 2023 27.38 27.81 27.06 27.69 26.54 28,400
Apr 25, 2023 28.01 28.52 27.41 27.51 26.37 40,600

Related Tickers

IBCP Independent Bank Corporation
25.12
-0.71%
 
CTBI Community Trust Bancorp, Inc.
43.34
+0.93%
 
FCCO First Community Corporation
16.16
-0.25%
 
FRME First Merchants Corporation
35.05
+0.95%
 
LBAI Lakeland Bancorp, Inc.
12.84
-0.08%
 
STBA S&T Bancorp, Inc.
31.27
+0.39%
 
EFSC Enterprise Financial Services Corp
39.13
-0.18%
 
HWC Hancock Whitney Corporation
46.47
+1.02%
 
OFG OFG Bancorp
36.94
+1.90%
 
ISBA Isabella Bank Corporation
17.85
-0.83%