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 )

36.70 -0.63 (-1.69%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 13, 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, 2011 5.484 5.587 5.144 5.466 58,995 -0.10(-1.75%)
Jan 28, 2011 5.696 5.703 5.496 5.563 9,280 -0.10(-1.82%)
Jan 27, 2011 5.520 5.666 5.314 5.666 37,027 +0.09(+1.63%)
Jan 26, 2011 5.526 5.593 5.478 5.575 39,711 +0.01(+0.11%)
Jan 25, 2011 5.605 5.684 5.472 5.569 26,250 -0.16(-2.76%)
Jan 24, 2011 5.763 5.763 5.678 5.727 8,911 +0.02(+0.32%)
Jan 21, 2011 5.654 5.709 5.509 5.709 39,678 +0.06(+1.08%)
Jan 20, 2011 5.399 5.648 5.284 5.648 91,305 +0.12(+2.20%)
Jan 19, 2011 5.618 5.739 5.378 5.526 36,245 -0.11(-1.94%)
Jan 18, 2011 5.350 5.709 5.350 5.636 57,286 +0.29(+5.33%)
Jan 14, 2011 5.168 5.460 5.168 5.350 21,783 +0.06(+1.15%)
Jan 13, 2011 5.016 5.381 5.016 5.290 13,553 -0.05(-1.02%)
Jan 12, 2011 5.205 5.466 5.095 5.344 64,971 +0.08(+1.50%)
Jan 11, 2011 5.277 5.399 5.180 5.265 19,601 +0.01(+0.23%)
Jan 10, 2011 5.381 5.466 5.223 5.253 56,296 -0.13(-2.37%)
Jan 07, 2011 5.387 5.460 5.344 5.381 39,282 -0.01(-0.11%)
Jan 06, 2011 5.381 5.580 5.338 5.387 62,512 +0.05(+1.03%)
Jan 05, 2011 5.302 5.466 5.211 5.332 52,509 +0.11(+2.09%)
Jan 04, 2011 5.186 5.314 5.162 5.223 21,095 +0.07(+1.30%)
Jan 03, 2011 4.980 5.229 4.980 5.156 40,517 +0.18(+3.54%)
Dec 31, 2010 4.871 5.071 4.871 4.980 73,652 +0.03(+0.61%)
Dec 30, 2010 4.986 5.101 4.895 4.949 50,864 -0.04(-0.73%)
Dec 29, 2010 4.707 5.071 4.707 4.986 49,311 +0.19(+3.92%)
Dec 28, 2010 4.798 5.004 4.798 4.798 30,633 +0.00(+0.00%)
Dec 27, 2010 4.494 4.913 4.494 4.798 47,920 +0.21(+4.64%)
Dec 23, 2010 4.433 4.731 4.403 4.585 46,634 +0.15(+3.42%)
Dec 22, 2010 4.151 4.521 4.151 4.433 15,616 +0.18(+4.29%)
Dec 21, 2010 4.130 4.403 4.057 4.251 52,619 +0.10(+2.34%)
Dec 20, 2010 3.996 4.227 3.929 4.154 71,600 +0.20(+5.07%)
Dec 17, 2010 3.966 4.281 3.947 3.954 79,102 -0.30(-7.00%)
Dec 16, 2010 4.245 4.251 4.190 4.251 19,886 +0.00(+0.00%)
Dec 15, 2010 4.257 4.263 4.190 4.251 20,538 -0.03(-0.71%)
Dec 14, 2010 4.312 4.373 4.275 4.281 21,177 -0.03(-0.70%)
Dec 13, 2010 4.373 4.415 4.251 4.312 32,267 -0.06(-1.39%)
Dec 10, 2010 4.251 4.433 4.196 4.373 54,724 +0.09(+1.98%)
Dec 09, 2010 4.209 4.318 4.172 4.288 39,952 +0.11(+2.62%)
Dec 08, 2010 4.245 4.251 4.148 4.178 17,625 -0.07(-1.57%)
Dec 07, 2010 4.251 4.318 4.087 4.245 35,708 -0.01(-0.14%)
Dec 06, 2010 4.136 4.251 4.054 4.251 33,925 +0.10(+2.34%)
Dec 03, 2010 4.111 4.251 4.075 4.154 21,406 -0.10(-2.29%)
Dec 02, 2010 3.844 4.251 3.844 4.251 87,605 +0.05(+1.30%)
Dec 01, 2010 4.130 4.257 4.057 4.196 49,573 +0.07(+1.62%)
Nov 30, 2010 4.117 4.160 4.099 4.130 6,805 -0.07(-1.73%)
Nov 29, 2010 4.136 4.251 4.081 4.203 10,650 -0.02(-0.45%)
Nov 26, 2010 4.233 4.251 4.221 4.221 16,301 -0.02(-0.42%)
Nov 24, 2010 4.154 4.239 4.239 4.239 26,217 +0.01(+0.29%)
Nov 23, 2010 4.075 4.330 4.002 4.227 46,107 -0.02(-0.57%)
Nov 22, 2010 4.130 4.336 4.075 4.251 72,725 +0.10(+2.34%)
Nov 19, 2010 4.026 4.209 3.978 4.154 52,955 +0.13(+3.17%)
Nov 18, 2010 3.887 4.039 3.674 4.026 37,462 +0.16(+4.08%)
Nov 17, 2010 3.547 3.869 3.547 3.869 63,186 +0.22(+6.17%)
Nov 16, 2010 3.595 3.765 3.541 3.644 53,871 +0.15(+4.17%)
Nov 15, 2010 3.607 3.668 3.462 3.498 42,506 +0.09(+2.67%)
Nov 12, 2010 3.468 3.644 3.334 3.407 37,409 -0.17(-4.75%)
Nov 11, 2010 3.037 3.613 2.945 3.577 98,676 +0.60(+20.20%)
Nov 10, 2010 2.836 2.976 2.769 2.976 17,161 +0.14(+4.93%)
Nov 09, 2010 2.733 2.951 2.732 2.836 52,361 +0.16(+6.14%)
Nov 08, 2010 2.611 2.824 2.557 2.672 16,693 +0.16(+6.54%)
Nov 05, 2010 2.472 2.508 2.350 2.508 53,510 +0.08(+3.25%)
Nov 04, 2010 2.405 2.490 2.368 2.429 37,246 +0.02(+1.01%)
Nov 03, 2010 2.551 2.581 2.399 2.405 68,005 -0.13(-5.08%)
Nov 02, 2010 2.763 2.763 2.526 2.534 10,538 +0.03(+1.02%)
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.