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 30, 2009 2.945 2.945 2.756 2.884 8,249 -0.05(-1.67%)
Jan 29, 2009 2.970 2.970 2.933 2.933 490 +0.16(+5.96%)
Jan 28, 2009 2.829 2.866 2.768 2.768 8,798 +0.01(+0.44%)
Jan 27, 2009 2.994 2.994 2.750 2.756 8,220 -0.24(-7.96%)
Jan 26, 2009 2.927 2.994 2.909 2.994 7,159 +0.06(+2.08%)
Jan 23, 2009 2.811 2.945 2.664 2.933 9,745 +0.16(+5.73%)
Jan 22, 2009 2.786 2.786 2.689 2.774 5,564 +0.02(+0.89%)
Jan 21, 2009 2.750 2.976 2.627 2.750 38,233 -0.05(-1.96%)
Jan 20, 2009 2.780 2.841 2.780 2.805 2,279 -0.07(-2.55%)
Jan 16, 2009 2.909 2.988 2.799 2.878 18,468 -0.07(-2.48%)
Jan 15, 2009 2.786 3.006 2.757 2.951 42,051 +0.02(+0.62%)
Jan 14, 2009 3.122 3.122 2.774 2.933 30,695 +0.17(+6.19%)
Jan 13, 2009 2.750 3.012 2.750 2.762 42,185 -0.01(-0.44%)
Jan 12, 2009 2.872 2.890 2.750 2.774 18,434 -0.18(-6.20%)
Jan 09, 2009 2.988 3.049 2.870 2.957 17,018 +0.07(+2.54%)
Jan 08, 2009 3.147 3.147 2.884 2.884 13,076 -0.19(-6.16%)
Jan 07, 2009 3.086 3.092 3.055 3.073 4,744 -0.06(-1.78%)
Jan 06, 2009 3.080 3.165 3.067 3.129 24,419 +0.22(+7.58%)
Jan 05, 2009 2.817 2.982 2.811 2.909 11,087 +0.17(+6.25%)
Jan 02, 2009 2.982 2.982 2.627 2.737 11,156 +0.11(+4.19%)
Dec 31, 2008 2.621 2.799 2.621 2.627 57,642 +0.03(+1.18%)
Dec 30, 2008 2.634 2.634 2.505 2.597 34,955 +0.01(+0.47%)
Dec 29, 2008 2.768 2.768 2.505 2.585 38,953 -0.12(-4.51%)
Dec 26, 2008 2.579 2.707 2.579 2.707 9,928 +0.20(+7.79%)
Dec 24, 2008 2.530 2.679 2.469 2.511 18,083 +0.07(+2.75%)
Dec 23, 2008 2.756 2.799 2.444 2.444 45,601 -0.31(-11.11%)
Dec 22, 2008 2.750 2.962 2.719 2.750 22,422 -0.03(-1.10%)
Dec 19, 2008 2.970 2.970 2.709 2.780 68,010 -0.09(-2.98%)
Dec 18, 2008 2.976 2.976 2.841 2.866 30,076 -0.14(-4.67%)
Dec 17, 2008 2.872 3.006 2.780 3.006 29,922 +0.13(+4.68%)
Dec 16, 2008 2.994 2.994 2.774 2.872 44,371 +0.04(+1.29%)
Dec 15, 2008 2.982 3.135 2.811 2.835 32,511 -0.15(-4.92%)
Dec 12, 2008 3.055 3.055 2.854 2.982 82,777 -0.15(-4.87%)
Dec 11, 2008 3.239 3.239 3.116 3.135 17,913 -0.09(-2.84%)
Dec 10, 2008 3.697 3.746 3.226 3.226 22,921 -0.40(-10.96%)
Dec 09, 2008 3.770 3.831 3.428 3.623 22,771 -0.27(-6.91%)
Dec 08, 2008 3.892 3.898 3.458 3.892 79,160 +0.20(+5.29%)
Dec 05, 2008 3.850 3.850 3.697 3.697 23,240 -0.14(-3.66%)
Dec 04, 2008 4.210 4.210 3.764 3.837 16,633 +0.00(+0.00%)
Dec 03, 2008 3.843 3.911 3.764 3.837 31,073 -0.01(-0.32%)
Dec 02, 2008 3.917 3.917 3.764 3.850 18,090 -0.06(-1.56%)
Dec 01, 2008 4.057 4.057 3.850 3.911 11,000 -0.30(-7.11%)
Nov 28, 2008 4.118 4.228 4.082 4.210 3,273 +0.09(+2.07%)
Nov 26, 2008 3.764 4.393 3.764 4.125 26,990 +0.33(+8.78%)
Nov 25, 2008 4.369 4.369 3.764 3.792 21,396 -0.39(-9.28%)
Nov 24, 2008 4.259 4.259 4.180 4.180 9,624 +0.01(+0.15%)
Nov 21, 2008 4.326 4.326 4.125 4.173 26,068 +0.03(+0.74%)
Nov 20, 2008 4.131 4.363 4.125 4.143 38,310 -0.05(-1.17%)
Nov 19, 2008 4.198 4.406 4.155 4.192 58,686 -0.15(-3.38%)
Nov 18, 2008 4.063 4.577 4.063 4.338 48,222 +0.01(+0.28%)
Nov 17, 2008 4.369 4.375 4.173 4.326 15,105 +0.09(+2.02%)
Nov 14, 2008 3.917 4.308 3.917 4.241 2,291 +0.24(+5.95%)
Nov 13, 2008 3.935 4.571 3.764 4.002 34,024 +0.18(+4.80%)
Nov 12, 2008 3.972 3.990 3.819 3.819 26,896 -0.16(-3.99%)
Nov 11, 2008 3.807 4.454 3.764 3.978 42,774 +0.01(+0.15%)
Nov 10, 2008 4.589 4.589 3.953 3.972 63,357 -0.40(-9.22%)
Nov 07, 2008 4.778 4.778 4.375 4.375 16,197 -0.21(-4.53%)
Nov 06, 2008 5.255 5.258 4.552 4.583 93,342 -0.23(-4.82%)
Nov 05, 2008 5.053 5.066 4.742 4.815 20,252 -0.07(-1.50%)
Nov 04, 2008 5.799 5.805 4.858 4.888 56,521 -0.86(-14.98%)
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.