Mercantile Bank Stock Price History (NASDAQ:MBWM)

Add to My Stocks
$36.26 $0.79 (2.24%) MBWM stock closing price Dec 09, 2016 (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 36.95 on 14 Dec, 2006 as seen from Mercantile Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0935.2836.7435.2836.264436419.504.28
2016-12-0834.1035.5933.8935.474029919.074.19
2016-12-0734.5934.5933.7634.093952118.334.03
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
2016-10-2127.5527.9227.3627.512515814.793.25
2016-10-2027.5927.9827.5027.862088014.983.29
2016-10-1927.2027.7027.2027.593128414.833.26
2016-10-1827.1427.3826.5427.193450414.863.26
2016-10-1726.7926.8026.5426.591720914.533.18
2016-10-1426.8026.8826.7226.722142514.603.20
2016-10-1327.2527.3026.5026.521757714.493.18
2016-10-1227.3127.6127.1927.362497814.953.28
2016-10-1127.5227.9326.9427.224040014.873.26
2016-10-1026.9327.6726.9327.522229815.043.30
2016-10-0727.4627.4626.4826.872108114.683.22
2016-10-0627.2927.4727.2227.401852814.973.28
2016-10-0527.2927.4327.0527.262043814.903.27
2016-10-0426.8027.3826.7527.082728914.803.24
2016-10-0326.6526.8426.5526.812358214.653.21
2016-09-3026.9627.1026.4126.854959914.673.22
2016-09-2927.2027.4326.3026.841940214.673.21
2016-09-2827.4227.4227.0527.331746714.933.27
2016-09-2726.9927.3626.9927.331935214.933.27
2016-09-2627.5727.5726.9226.941571114.723.23
2016-09-2327.3527.9927.3527.792386115.193.33
2016-09-2227.5127.6127.3927.546076015.053.30
2016-09-2127.5927.6327.0127.312907814.923.27
2016-09-2027.4527.7727.2927.403188614.973.28
2016-09-1927.2727.7927.1627.433652314.993.29
2016-09-1626.8627.5826.5827.2813667214.913.27
2016-09-1526.0426.8326.0426.812490814.653.21
2016-09-1426.2526.5926.1626.291871614.373.15
2016-09-1326.5526.7726.1326.322651514.383.15
2016-09-1226.4426.8326.2826.832689514.663.21
2016-09-0927.0927.1726.6226.663237014.573.19
2016-09-0826.9027.3026.6527.302212614.923.27
2016-09-0726.6227.0626.5926.792958314.643.21
2016-09-0626.8327.0626.5626.872370114.683.22
2016-09-050.000.000.0026.910N/AN/A
2016-09-0226.9926.9926.7526.911521614.713.22
2016-09-0126.7526.9926.4426.922137414.713.22
2016-08-3126.5826.9626.1426.804526514.653.21
2016-08-3026.5026.7526.4826.701780014.593.20
2016-08-2926.8526.8626.2526.371731714.413.16
2016-08-2626.7226.9826.3026.834179514.663.21
2016-08-2525.9826.7525.9826.632882014.553.19
2016-08-2425.8826.2125.8826.133794214.283.13
2016-08-2325.8326.0025.7025.961198214.193.11
2016-08-2225.7225.9825.5225.681711114.033.08
2016-08-1925.9326.0925.0625.912779114.163.10
2016-08-1825.8026.0525.6125.923048514.163.10
2016-08-1725.8626.2125.7426.092533514.263.12
2016-08-1625.6325.8825.5025.781938214.093.09
2016-08-1525.8625.9725.5825.881506314.143.10
2016-08-1225.6625.9725.4625.802603614.103.09
2016-08-1125.7425.9025.3925.752724714.073.08
2016-08-1025.5225.7625.3825.541477013.963.06
2016-08-0925.2025.9225.2025.803208614.103.09
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 36.26 Dec 09,2016
Min Stock Price 9.5 Dec 12,2011
Avg Stock Price 19.92

Mercantile Bank Historical PE ratio: Past 5 years

Max PE Ratio 164.29 Jan 17,2012
Min PE Ratio 2.69 Jan 25,2012
Avg PE Ratio 13.95

Mercantile Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.36 Dec 29,2014
Min PS Ratio 0.99 Dec 12,2011
Avg PS Ratio 2.69

MBWM Industry Peers

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 35.28, and a closing price of 36.26 on 09 Dec, 2016. The average P/S ratio was 1.75 as can be seen by Mercantile Bank stock price history. .