Mercantile Bank Corp. - Price History

Monthly price history for MBWM (Mercantile Bank Corp.)

DateAdjusted priceReal price
November 2020 25.57 USD 25.57 USD
October 2020 21.86 USD 21.86 USD
September 2020 18.02 USD 18.02 USD
August 2020 21.56 USD 21.84 USD
July 2020 21.02 USD 21.29 USD
June 2020 22.31 USD 22.60 USD
May 2020 22.38 USD 22.94 USD
April 2020 23.02 USD 23.60 USD
March 2020 20.65 USD 21.17 USD
February 2020 27.72 USD 28.69 USD
January 2020 31.66 USD 32.77 USD
December 2019 35.24 USD 36.47 USD
November 2019 33.80 USD 35.25 USD
October 2019 33.76 USD 35.21 USD
September 2019 31.45 USD 32.80 USD
August 2019 29.24 USD 30.77 USD
July 2019 31.93 USD 33.60 USD
June 2019 30.96 USD 32.58 USD
May 2019 29.08 USD 30.85 USD
April 2019 31.86 USD 33.80 USD
March 2019 30.84 USD 32.72 USD
February 2019 32.39 USD 34.63 USD
January 2019 31.05 USD 33.20 USD
December 2018 26.43 USD 28.26 USD
November 2018 28.87 USD 31.94 USD
October 2018 28.70 USD 31.76 USD
September 2018 30.16 USD 33.37 USD
August 2018 31.78 USD 35.41 USD
July 2018 31.88 USD 35.52 USD
June 2018 33.17 USD 36.96 USD
May 2018 32.21 USD 36.10 USD
April 2018 31.50 USD 35.30 USD
March 2018 29.67 USD 33.25 USD
February 2018 29.35 USD 33.10 USD
January 2018 30.94 USD 34.89 USD
December 2017 31.37 USD 35.37 USD
November 2017 32.74 USD 37.11 USD
October 2017 31.85 USD 36.10 USD
September 2017 30.79 USD 34.90 USD
August 2017 26.64 USD 30.39 USD
July 2017 27.89 USD 31.82 USD
June 2017 27.60 USD 31.48 USD
May 2017 27.08 USD 31.07 USD
April 2017 29.31 USD 33.63 USD
March 2017 29.98 USD 34.40 USD
February 2017 28.99 USD 33.44 USD
January 2017 28.00 USD 32.30 USD
December 2016 32.68 USD 37.70 USD
November 2016 27.90 USD 32.81 USD
October 2016 23.40 USD 27.52 USD
September 2016 22.83 USD 26.85 USD
August 2016 22.64 USD 26.80 USD
July 2016 21.27 USD 25.18 USD
June 2016 20.16 USD 23.86 USD
May 2016 20.52 USD 24.44 USD
April 2016 20.25 USD 24.12 USD
March 2016 18.82 USD 22.42 USD
February 2016 18.81 USD 22.57 USD
January 2016 18.63 USD 22.35 USD
December 2015 20.46 USD 24.54 USD
November 2015 21.44 USD 25.87 USD
October 2015 18.28 USD 22.06 USD
September 2015 17.22 USD 20.78 USD
August 2015 16.70 USD 20.30 USD
July 2015 16.94 USD 20.60 USD
June 2015 17.61 USD 21.41 USD
May 2015 16.35 USD 20.01 USD
April 2015 16.19 USD 19.82 USD
March 2015 15.97 USD 19.55 USD
February 2015 17.47 USD 19.01 USD
January 2015 15.41 USD 19.00 USD
December 2014 17.04 USD 21.02 USD
November 2014 15.45 USD 19.17 USD
October 2014 15.90 USD 19.73 USD
September 2014 15.35 USD 19.05 USD
August 2014 15.18 USD 18.95 USD
July 2014 15.31 USD 19.12 USD
June 2014 18.33 USD 22.88 USD
May 2014 17.06 USD 21.43 USD
April 2014 14.22 USD 19.51 USD
March 2014 15.03 USD 20.62 USD
February 2014 14.80 USD 20.30 USD
January 2014 14.50 USD 20.01 USD
December 2013 15.64 USD 21.58 USD
November 2013 16.14 USD 22.28 USD
October 2013 15.74 USD 21.84 USD
September 2013 15.69 USD 21.78 USD
August 2013 14.41 USD 20.00 USD
July 2013 14.30 USD 19.97 USD
June 2013 12.87 USD 17.97 USD
May 2013 12.02 USD 16.79 USD
April 2013 11.89 USD 16.71 USD
March 2013 11.74 USD 16.50 USD
February 2013 11.85 USD 16.66 USD
January 2013 11.67 USD 16.50 USD
December 2012 11.67 USD 16.50 USD
November 2012 10.24 USD 14.48 USD
October 2012 11.62 USD 16.53 USD
September 2012 12.05 USD 17.14 USD
August 2012 11.91 USD 16.95 USD
July 2012 11.64 USD 16.56 USD
June 2012 12.97 USD 18.45 USD
May 2012 10.24 USD 14.57 USD
April 2012 10.50 USD 14.94 USD
March 2012 10.00 USD 14.23 USD
February 2012 9.45 USD 13.45 USD
January 2012 8.02 USD 11.41 USD
December 2011 6.85 USD 9.75 USD
November 2011 6.61 USD 9.41 USD
October 2011 6.26 USD 8.91 USD
September 2011 5.48 USD 7.79 USD
August 2011 5.87 USD 8.35 USD
July 2011 6.88 USD 9.79 USD
June 2011 5.83 USD 8.30 USD
May 2011 6.36 USD 9.05 USD
April 2011 6.39 USD 9.09 USD
March 2011 6.85 USD 9.74 USD
February 2011 5.88 USD 8.36 USD
January 2011 6.33 USD 9.00 USD
December 2010 5.76 USD 8.20 USD
November 2010 4.78 USD 6.80 USD
October 2010 2.92 USD 4.16 USD
September 2010 3.16 USD 4.50 USD
August 2010 3.44 USD 4.90 USD
July 2010 3.79 USD 5.39 USD
June 2010 3.77 USD 5.37 USD
May 2010 4.18 USD 5.95 USD
April 2010 4.20 USD 5.97 USD
March 2010 2.79 USD 3.97 USD
February 2010 3.01 USD 3.78 USD
January 2010 2.74 USD 3.91 USD
December 2009 2.16 USD 3.08 USD
November 2009 2.31 USD 3.30 USD
October 2009 2.50 USD 3.57 USD
September 2009 2.94 USD 4.20 USD
August 2009 3.15 USD 4.50 USD
July 2009 2.69 USD 3.86 USD
June 2009 2.30 USD 3.30 USD
May 2009 2.66 USD 3.81 USD
April 2009 2.70 USD 3.88 USD
March 2009 3.73 USD 5.37 USD
February 2009 3.15 USD 3.99 USD
January 2009 3.25 USD 4.72 USD
December 2008 2.96 USD 4.30 USD
November 2008 4.75 USD 6.89 USD
October 2008 6.64 USD 9.69 USD
September 2008 5.48 USD 7.99 USD
August 2008 5.94 USD 8.67 USD
July 2008 6.03 USD 8.84 USD
June 2008 4.90 USD 7.18 USD
May 2008 5.74 USD 8.41 USD
April 2008 6.74 USD 9.96 USD
March 2008 6.99 USD 10.32 USD
February 2008 9.14 USD 13.50 USD
January 2008 9.51 USD 14.20 USD
December 2007 10.38 USD 15.50 USD
November 2007 11.48 USD 17.13 USD
October 2007 12.18 USD 18.33 USD
September 2007 14.26 USD 21.46 USD
August 2007 14.93 USD 22.47 USD
July 2007 13.56 USD 20.54 USD
June 2007 17.88 USD 27.10 USD
May 2007 18.14 USD 27.49 USD
April 2007 17.70 USD 26.96 USD
March 2007 20.31 USD 30.93 USD
February 2007 21.24 USD 32.34 USD
January 2007 21.73 USD 33.24 USD
December 2006 23.48 USD 35.90 USD
November 2006 23.81 USD 36.42 USD
October 2006 24.62 USD 37.78 USD
September 2006 24.55 USD 37.67 USD
August 2006 25.15 USD 38.59 USD
July 2006 25.36 USD 39.05 USD
June 2006 24.65 USD 37.95 USD
May 2006 24.87 USD 38.29 USD
April 2006 25.34 USD 39.14 USD
March 2006 24.10 USD 37.24 USD
February 2006 23.94 USD 36.98 USD
January 2006 24.09 USD 37.33 USD
December 2005 23.66 USD 36.67 USD
November 2005 24.58 USD 38.10 USD
October 2005 23.38 USD 36.33 USD
September 2005 26.22 USD 40.75 USD
August 2005 27.82 USD 43.24 USD
July 2005 27.75 USD 43.23 USD
June 2005 25.60 USD 39.88 USD
May 2005 23.78 USD 37.05 USD
April 2005 22.99 USD 35.92 USD
March 2005 23.74 USD 37.08 USD
February 2005 25.34 USD 39.58 USD
January 2005 25.11 USD 39.32 USD
December 2004 22.88 USD 35.83 USD
November 2004 23.64 USD 37.01 USD
October 2004 21.74 USD 34.12 USD
September 2004 20.14 USD 31.60 USD
August 2004 20.22 USD 31.74 USD
July 2004 19.86 USD 31.26 USD
June 2004 21.01 USD 33.06 USD
May 2004 18.78 USD 29.55 USD
April 2004 20.55 USD 32.42 USD
March 2004 19.44 USD 30.67 USD
February 2004 22.94 USD 31.92 USD
January 2004 19.33 USD 30.57 USD
December 2003 19.94 USD 31.53 USD
November 2003 18.64 USD 29.48 USD
October 2003 18.33 USD 29.05 USD
September 2003 18.09 USD 28.68 USD
August 2003 18.03 USD 28.58 USD
July 2003 18.64 USD 29.63 USD
June 2003 15.53 USD 24.69 USD
May 2003 14.06 USD 22.34 USD
April 2003 14.36 USD 22.89 USD
March 2003 12.93 USD 20.61 USD
February 2003 12.72 USD 20.27 USD
January 2003 13.50 USD 21.60 USD
December 2002 12.17 USD 19.46 USD
November 2002 10.60 USD 16.95 USD
October 2002 10.03 USD 16.03 USD
September 2002 10.28 USD 16.44 USD
August 2002 10.91 USD 17.44 USD
July 2002 10.13 USD 16.21 USD
June 2002 10.42 USD 16.66 USD
May 2002 11.60 USD 18.55 USD
April 2002 11.17 USD 17.86 USD
March 2002 10.55 USD 16.87 USD
February 2002 10.44 USD 16.70 USD
January 2002 9.44 USD 15.10 USD
December 2001 8.70 USD 13.91 USD
November 2001 8.82 USD 14.10 USD
October 2001 8.23 USD 13.16 USD
September 2001 8.06 USD 12.89 USD
August 2001 8.87 USD 14.18 USD
July 2001 8.20 USD 13.11 USD
June 2001 8.38 USD 13.40 USD
May 2001 8.37 USD 13.39 USD
April 2001 8.43 USD 13.48 USD
March 2001 7.42 USD 11.87 USD
February 2001 7.59 USD 12.14 USD
January 2001 6.77 USD 10.82 USD
December 2000 5.54 USD 8.86 USD
November 2000 5.37 USD 8.58 USD
October 2000 5.60 USD 8.95 USD
September 2000 5.72 USD 9.14 USD
August 2000 5.25 USD 8.39 USD
July 2000 5.19 USD 8.30 USD
June 2000 4.52 USD 7.23 USD
May 2000 4.72 USD 7.56 USD
April 2000 4.96 USD 7.93 USD
March 2000 5.02 USD 8.02 USD
February 2000 5.48 USD 8.77 USD
January 2000 5.77 USD 9.23 USD
December 1999 5.95 USD 9.51 USD
November 1999 6.53 USD 10.45 USD
October 1999 7.06 USD 11.29 USD
September 1999 7.00 USD 11.19 USD
August 1999 6.88 USD 11.01 USD
July 1999 6.88 USD 11.01 USD

MBWM

List: Challengers

Price: 25.57USD

52 week range price:
17.09
37.32

Dividend Yield: 4.38%

5-year range yield:
2.12%
13.99%

Payout Ratio: 39.08%

Payout Ratio Range:
6.90%
40.94%

Dividend Per Share: 1.04 USD

Earnings Per Share: 2.66 USD

Future Ex-Dividend Date: -

P/E Ratio: 9.05

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 27002

Ebitda: -

Market Capitalization: 391.1 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 9

DGR3: 17.97%

DGR5: 34.95%

Links: