Mercantile Bank Stock Price History (NASDAQ:MBWM)

Add to My Stocks
$34.36 $0.11 (0.32%) MBWM stock closing price Mar 28, 2017 (Closing)

Mercantile Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Mercantile Bank P/E ratio, and PS ratio. The Mercantile Bank stock price history chart shows that the stock price was at a low of 2.84 on 24 Jun, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2834.1834.5833.9034.363602717.624.03
2017-03-2733.3734.4533.1434.255623517.564.01
2017-03-2434.3834.4432.9433.876320317.373.97
2017-03-2333.3534.5033.2034.335026117.614.02
2017-03-2233.5633.6033.1033.256326217.053.90
2017-03-2134.0034.0033.4133.6512630017.263.94
2017-03-2034.0934.2633.7533.885598417.373.97
2017-03-1733.0734.2733.0734.158102817.514.00
2017-03-1632.6533.3832.6533.142495017.003.88
2017-03-1532.0632.7432.0632.6320630416.733.82
2017-03-1431.5631.8031.3231.691624216.253.71
2017-03-1331.8232.4431.7431.802032816.313.73
2017-03-1032.2932.2931.5031.822682716.323.73
2017-03-0932.7232.9031.6031.937799416.373.74
2017-03-0833.4634.2432.9533.132564316.993.88
2017-03-0733.2433.6733.2433.503434017.183.93
2017-03-0633.6733.6733.3033.523219417.193.93
2017-03-0333.4033.7333.3133.613025317.243.94
2017-03-0233.8933.8933.2533.405594817.133.91
2017-03-0134.0834.5033.7233.802447217.333.96
2017-02-2833.4433.6133.2533.444000417.153.92
2017-02-2733.4533.7733.4333.511943617.193.93
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
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 13.59 Nov 15,2012
Avg Stock Price 21.25

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 12.16

Mercantile Bank Historical PS ratio: Past 5 years

Max PS Ratio 4.51 Dec 20,2016
Min PS Ratio 1.55 Mar 28,2012
Avg PS Ratio 2.85

MBWM Industry Peers

Company Price Change (%)
First Financial Corporation (THFF)46.90.6 (1.3%)
Qcr Holdings (QCRH)41.70.05 (0.12%)
Macatawa Bank (MCBC)9.920.08 (0.81%)
Independent Bank (IBCP)20.250.35 (1.76%)
Chemical Financial Corp. (CHFC)50.260.96 (1.95%)
Southern Michigan Bancorp (SOMC)33.50.25 (0.74%)
Community Shores Bank (CSHB)2.50.25 (9.09%)

We provide Mercantile Bank historical quotes along with PE ratio and PS ratio for doing Mercantile Bank fundamental analysis. Mercantile Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MBWM saw an opening price of 33.37, and a closing price of 34.25 on 27 Mar, 2017. Looking at Mercantile Bank stock market history data, the P/S ratio was at a low of 0.19 on 24 Jun, 2009. .