Mercantile Bank Stock Price History (NASDAQ:MBWM)

Add to My Stocks
$33.5 $0.16 (0.48%) MBWM stock closing price Feb 24, 2017 (Closing)

View and download Mercantile Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Mercantile Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 38.2 on 20 Dec, 2016 as seen from Mercantile Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-2433.2233.8033.2233.501873017.183.93
2017-02-2333.7233.7633.3133.662175617.263.95
2017-02-2233.3633.6133.2633.532201917.203.93
2017-02-2133.5233.7133.3433.603061917.233.94
2017-02-1733.0333.4732.8133.454663917.153.92
2017-02-1632.8333.2232.8133.113562916.983.88
2017-02-1532.4632.9632.4132.782343616.813.84
2017-02-1432.1132.5932.1032.512494516.673.81
2017-02-1331.8432.4931.3832.325033716.573.79
2017-02-1031.5431.7331.0731.512571916.163.69
2017-02-0931.1531.7030.9631.502304216.153.69
2017-02-0831.5331.5330.6531.132616115.963.65
2017-02-0732.1532.3131.5031.602289516.213.70
2017-02-0632.6532.8332.0532.111620816.473.76
2017-02-0332.0532.9932.0432.886016816.863.85
2017-02-0231.8632.2131.3131.6610029816.243.71
2017-02-0132.4632.9231.5731.863973916.343.73
2017-01-3131.9832.4231.8432.303738916.563.79
2017-01-3033.1333.1332.2532.272903816.553.78
2017-01-2733.6133.6133.0833.351962517.103.91
2017-01-2633.8034.1233.4233.532542217.203.93
2017-01-2533.6733.9433.2133.854223717.363.97
2017-01-2432.7933.5832.4433.463219317.163.92
2017-01-2332.5333.4932.4432.752850616.803.84
2017-01-2032.1832.7432.1832.589939516.713.82
2017-01-1933.0033.0032.0032.156795516.493.77
2017-01-1835.0035.5032.5233.1410131517.003.88
2017-01-1736.6337.8535.4235.496402119.084.19
2017-01-160.000.000.0036.400N/AN/A
2017-01-1336.5636.9736.3036.404776619.574.30
2017-01-1236.4136.7135.6636.313822619.524.29
2017-01-1136.4736.9436.4536.653816719.704.33
2017-01-1035.7936.5234.9036.484163519.614.31
2017-01-0936.5836.5835.7635.884534319.294.24
2017-01-0636.9537.0136.7036.872597819.824.36
2017-01-0537.5337.7536.3236.785509519.774.35
2017-01-0437.4237.7537.1437.654126620.244.45
2017-01-0337.7737.9737.1237.525630420.174.43
2017-01-020.000.000.0037.700N/AN/A
2016-12-3037.8337.9937.6437.7010188420.274.45
2016-12-2938.1038.1537.0837.783657820.314.46
2016-12-2837.7138.2537.5937.994359920.434.49
2016-12-2737.8038.2837.8038.005868220.434.49
2016-12-260.000.000.0037.740N/AN/A
2016-12-2337.9037.9137.5137.742175320.294.46
2016-12-2238.1638.1637.7637.923263820.394.48
2016-12-2138.2938.3737.8737.894000420.374.48
2016-12-2037.4738.6837.4738.206795520.544.51
2016-12-1936.6337.5336.4437.423135820.124.42
2016-12-1636.3236.9436.1436.578578119.664.32
2016-12-1534.9836.3534.9836.185445019.454.27
2016-12-1434.4935.1334.2934.812476118.724.11
2016-12-1334.7834.8933.8734.783801818.704.11
2016-12-1236.1236.2534.7734.864811418.744.12
2016-12-0935.2836.7435.2836.264436419.504.28
2016-12-0834.1035.5933.8935.474029919.074.19
2016-12-0734.5934.5933.7734.093952118.334.03
2016-12-0633.6035.4033.0435.037645318.834.14
2016-12-0532.7833.2832.6433.223959917.863.92
2016-12-0232.7932.8931.8032.562531017.513.85
2016-12-0132.9633.5632.6332.903941317.693.89
2016-11-3033.1033.1032.4832.814246117.643.88
2016-11-2932.8533.9732.8532.963948617.723.89
2016-11-2833.7834.0033.1233.243577417.873.93
2016-11-2534.6035.0033.5533.841935318.194.00
2016-11-240.000.000.0034.220N/AN/A
2016-11-2334.5834.6233.1334.223935318.404.04
2016-11-2233.8634.7933.7634.723545818.674.10
2016-11-2133.0433.9032.5033.733269018.133.98
2016-11-1832.8833.2232.5032.884795217.683.88
2016-11-1732.9533.1032.5632.923307417.703.89
2016-11-1632.1833.0031.7932.974328917.733.90
2016-11-1531.9032.5731.5032.402781117.423.83
2016-11-1431.6333.1531.5932.214823617.323.81
2016-11-1130.9031.4630.0031.4112758216.893.71
2016-11-1030.1031.6529.5531.158579616.753.68
2016-11-0927.9530.1727.6030.174750516.223.56
2016-11-0827.6927.9527.5027.861584214.983.29
2016-11-0727.4727.8827.2627.852208414.973.29
2016-11-0427.0227.4527.0227.132149414.593.21
2016-11-0327.0627.2127.0027.093088514.573.20
2016-11-0227.1327.1327.0027.051833814.543.20
2016-11-0127.5627.9027.1127.152132514.603.21
2016-10-3127.3127.7227.0927.522658714.803.25
2016-10-2827.2527.6927.1227.261722114.663.22
2016-10-2727.6227.6227.0227.383460014.723.23
2016-10-2627.7227.9827.3227.393103014.733.24
2016-10-2527.5427.8727.5427.712402414.903.27
2016-10-2427.4727.8327.2827.623100814.853.26
Get more Data

Mercantile Bank Stock Chart

View MBWM PE ratio, PS ratio stocks charts and compare with peers.
MBWM Chart
Note: Compare Mercantile Bank stock price history with the index and industry peers.

Mercantile Bank Historical Prices: Past 5 years

Max Stock Price 38.2 Dec 20,2016
Min Stock Price 13.03 Mar 02,2012
Avg Stock Price 20.91

Mercantile Bank Historical PE ratio: Past 5 years

Max PE Ratio 20.54 Dec 20,2016
Min PE Ratio 3.15 Nov 15,2012
Avg PE Ratio 11.92

Mercantile Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.51 Dec 20,2016
Min PS Ratio 1.43 Mar 02,2012
Avg PS Ratio 2.8

MBWM Industry Peers

Company Price Change (%)
First Financial Corporation (THFF)46.50.5 (1.06%)
Qcr Holdings (QCRH)44.450.35 (0.78%)
Macatawa Bank (MCBC)10.20.11 (1.07%)
Independent Bank (IBCP)21.980.22 (0.99%)
Chemical Financial Corp. (CHFC)53.240.61 (1.13%)
Southern Michigan Bancorp (SOMC)32.51 (2.99%)
Community Shores Bank (CSHB)2.420 (0%)

We provide Mercantile Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Mercantile Bank stock analysis. Mercantile Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   MBWM saw an opening price of 33.22, and a closing price of 33.5 on 24 Feb, 2017. The average P/S ratio was 1.74 as can be seen by Mercantile Bank stock price history. .