Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

38.31 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 8.554 8.780 8.462 8.682 117,155 +0.13(+1.57%)
Jan 30, 2008 8.658 8.731 8.493 8.548 113,171 -0.04(-0.43%)
Jan 29, 2008 8.627 8.909 8.334 8.585 91,582 -0.15(-1.68%)
Jan 28, 2008 8.254 8.731 8.254 8.731 140,492 +0.44(+5.31%)
Jan 25, 2008 8.364 8.640 8.285 8.291 93,813 +0.05(+0.59%)
Jan 24, 2008 8.517 8.578 8.163 8.242 168,134 -0.12(-1.39%)
Jan 23, 2008 7.637 8.511 7.637 8.358 179,304 +0.72(+9.45%)
Jan 22, 2008 7.233 7.802 7.135 7.637 109,651 +0.10(+1.30%)
Jan 21, 2008 7.356 7.563 7.074 7.539 90,668 +0.00(+0.00%)
Jan 18, 2008 7.356 7.563 7.074 7.539 90,668 +0.11(+1.48%)
Jan 17, 2008 7.563 7.631 7.264 7.429 107,388 -0.17(-2.17%)
Jan 16, 2008 7.154 7.808 7.148 7.594 77,478 +0.30(+4.11%)
Jan 15, 2008 7.307 7.441 7.032 7.294 91,344 -0.04(-0.50%)
Jan 14, 2008 7.655 7.661 7.105 7.331 98,180 -0.32(-4.23%)
Jan 11, 2008 7.148 7.955 7.068 7.655 168,039 +0.57(+8.12%)
Jan 10, 2008 7.032 7.288 6.860 7.080 258,823 +0.07(+0.96%)
Jan 09, 2008 7.814 7.814 6.231 7.013 487,528 -1.21(-14.72%)
Jan 08, 2008 9.306 9.306 8.126 8.224 117,301 -0.95(-10.39%)
Jan 07, 2008 8.896 9.196 8.854 9.178 45,375 +0.40(+4.60%)
Jan 04, 2008 9.477 9.563 8.768 8.774 100,269 -0.70(-7.42%)
Jan 03, 2008 9.636 9.679 9.477 9.477 36,988 -0.06(-0.64%)
Jan 02, 2008 9.428 9.899 9.428 9.538 89,412 +0.06(+0.65%)
Jan 01, 2008 9.630 10.16 9.263 9.477 94,827 +0.00(+0.00%)
Dec 31, 2007 9.630 10.16 9.263 9.477 94,827 -0.31(-3.19%)
Dec 28, 2007 9.789 10.15 9.691 9.789 128,955 +0.14(+1.46%)
Dec 27, 2007 9.502 9.765 9.502 9.648 104,920 +0.04(+0.38%)
Dec 26, 2007 9.355 9.642 8.866 9.612 85,037 +0.14(+1.48%)
Dec 24, 2007 9.245 9.471 9.245 9.471 74,523 +0.21(+2.24%)
Dec 21, 2007 9.172 9.288 9.049 9.263 203,257 +0.09(+1.00%)
Dec 20, 2007 9.000 9.172 8.860 9.172 209,716 +0.21(+2.32%)
Dec 19, 2007 9.532 9.569 8.866 8.964 137,174 -0.61(-6.33%)
Dec 18, 2007 9.667 9.691 9.428 9.569 67,891 -0.09(-0.95%)
Dec 17, 2007 9.563 9.746 9.520 9.661 26,625 +0.12(+1.28%)
Dec 14, 2007 9.985 9.985 9.514 9.538 70,524 -0.37(-3.70%)
Dec 13, 2007 9.807 9.930 9.783 9.905 40,349 +0.06(+0.62%)
Dec 12, 2007 10.39 10.39 9.783 9.844 74,156 -0.51(-4.90%)
Dec 11, 2007 10.37 10.61 10.16 10.35 41,273 -0.25(-2.36%)
Dec 10, 2007 10.36 10.60 10.36 10.60 35,889 +0.28(+2.66%)
Dec 07, 2007 10.30 10.55 10.22 10.33 76,747 -0.04(-0.35%)
Dec 06, 2007 10.39 10.57 10.33 10.36 36,641 +0.00(+0.00%)
Dec 05, 2007 10.28 10.42 10.19 10.36 44,075 +0.12(+1.19%)
Dec 04, 2007 10.60 10.60 10.21 10.24 47,223 -0.26(-2.45%)
Dec 03, 2007 10.42 10.71 10.41 10.50 33,593 +0.02(+0.23%)
Nov 30, 2007 10.90 10.94 10.47 10.47 139,633 -0.37(-3.44%)
Nov 29, 2007 10.79 10.94 10.62 10.85 24,954 +0.12(+1.08%)
Nov 28, 2007 10.57 11.35 10.57 10.73 68,275 +0.08(+0.75%)
Nov 27, 2007 10.54 10.90 10.54 10.65 79,913 +0.12(+1.10%)
Nov 26, 2007 10.65 10.87 10.50 10.54 82,608 -0.39(-3.53%)
Nov 23, 2007 10.57 10.99 10.55 10.92 18,644 +0.24(+2.23%)
Nov 21, 2007 10.43 10.87 10.43 10.68 55,788 +0.21(+2.04%)
Nov 20, 2007 10.18 10.47 10.11 10.47 27,350 +0.30(+2.95%)
Nov 19, 2007 10.29 10.31 9.710 10.17 111,164 -0.10(-1.01%)
Nov 16, 2007 10.46 10.52 9.979 10.27 70,666 -0.21(-1.98%)
Nov 15, 2007 10.42 10.84 10.33 10.48 45,574 +0.02(+0.17%)
Nov 14, 2007 10.81 10.96 10.42 10.46 41,569 -0.35(-3.28%)
Nov 13, 2007 10.70 10.84 10.55 10.82 29,329 +0.13(+1.20%)
Nov 12, 2007 10.64 10.70 10.48 10.69 54,831 +0.13(+1.27%)
Nov 09, 2007 10.27 10.69 10.27 10.55 51,421 +0.06(+0.52%)
Nov 08, 2007 10.31 10.52 10.31 10.50 42,946 +0.23(+2.20%)
Nov 07, 2007 10.47 10.56 10.19 10.27 35,732 -0.25(-2.38%)
Nov 06, 2007 10.63 10.71 10.50 10.52 88,676 -0.10(-0.98%)
Nov 05, 2007 10.46 10.71 10.44 10.63 30,430 +0.12(+1.10%)
Nov 02, 2007 10.74 10.91 10.38 10.51 91,550 -0.31(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.