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 )

36.23 -1.10 (-2.95%)
Streaming Delayed Price Updated: 12:19 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, 2013 10.08 10.20 10.08 10.08 48,232 -0.01(-0.06%)
Jan 30, 2013 10.15 10.20 10.08 10.09 18,182 -0.05(-0.48%)
Jan 29, 2013 10.08 10.28 10.08 10.13 28,504 +0.04(+0.36%)
Jan 28, 2013 10.29 10.29 10.06 10.10 24,029 -0.10(-1.02%)
Jan 25, 2013 10.26 10.26 10.16 10.20 18,968 -0.06(-0.60%)
Jan 24, 2013 10.36 10.36 10.26 10.26 11,181 -0.09(-0.89%)
Jan 23, 2013 10.43 10.43 10.33 10.36 13,551 -0.12(-1.11%)
Jan 22, 2013 10.52 10.52 10.40 10.47 19,988 -0.04(-0.41%)
Jan 18, 2013 10.50 10.53 10.43 10.51 22,885 -0.01(-0.12%)
Jan 17, 2013 10.51 10.53 10.43 10.53 20,107 +0.04(+0.41%)
Jan 16, 2013 10.49 10.53 10.45 10.48 12,995 -0.02(-0.23%)
Jan 15, 2013 10.42 10.53 10.40 10.51 15,683 +0.07(+0.64%)
Jan 14, 2013 10.48 10.53 9.875 10.44 28,748 -0.06(-0.58%)
Jan 11, 2013 10.56 10.56 10.50 10.50 27,537 -0.02(-0.23%)
Jan 10, 2013 10.43 10.56 10.43 10.53 30,001 +0.05(+0.53%)
Jan 09, 2013 10.45 10.48 10.39 10.47 7,130 +0.07(+0.65%)
Jan 08, 2013 10.29 10.46 10.24 10.40 22,903 +0.09(+0.83%)
Jan 07, 2013 10.36 10.38 10.30 10.32 26,334 -0.09(-0.88%)
Jan 04, 2013 10.43 10.51 10.35 10.41 12,168 +0.04(+0.41%)
Jan 03, 2013 10.44 10.56 10.33 10.37 33,819 -0.09(-0.88%)
Jan 02, 2013 10.24 10.53 10.09 10.46 57,196 +0.37(+3.69%)
Dec 31, 2012 10.09 10.27 9.891 10.09 30,793 +0.08(+0.79%)
Dec 28, 2012 9.775 10.09 9.744 10.01 24,936 +0.18(+1.80%)
Dec 27, 2012 9.622 9.891 9.591 9.830 81,324 +0.20(+2.09%)
Dec 26, 2012 9.652 9.701 9.622 9.628 15,213 +0.00(+0.00%)
Dec 24, 2012 9.622 9.701 9.487 9.628 55,012 +0.01(+0.06%)
Dec 21, 2012 9.659 9.659 9.329 9.622 90,607 -0.04(-0.38%)
Dec 20, 2012 9.420 9.683 9.310 9.659 24,003 +0.27(+2.86%)
Dec 19, 2012 9.139 9.420 9.139 9.390 19,102 +0.24(+2.67%)
Dec 18, 2012 9.133 9.152 9.041 9.145 123,425 +0.05(+0.54%)
Dec 17, 2012 9.121 9.164 8.962 9.096 179,271 +0.03(+0.34%)
Dec 14, 2012 8.974 9.072 8.962 9.066 16,431 +0.10(+1.09%)
Dec 13, 2012 8.999 9.041 8.952 8.968 9,114 -0.09(-0.94%)
Dec 12, 2012 9.139 9.139 8.987 9.054 15,160 -0.09(-1.00%)
Dec 11, 2012 9.060 9.164 9.029 9.145 38,535 +0.10(+1.08%)
Dec 10, 2012 9.029 9.048 8.950 9.048 20,860 +0.10(+1.09%)
Dec 07, 2012 9.023 9.096 8.950 8.950 9,919 -0.01(-0.14%)
Dec 06, 2012 9.011 9.078 8.950 8.962 8,924 -0.08(-0.88%)
Dec 05, 2012 9.072 9.103 8.956 9.041 21,584 +0.01(+0.07%)
Dec 04, 2012 9.011 9.103 8.950 9.035 28,267 +0.19(+2.14%)
Nov 30, 2012 8.767 8.870 8.742 8.846 25,830 +0.11(+1.26%)
Nov 29, 2012 8.767 8.767 8.681 8.736 12,774 -0.01(-0.07%)
Nov 28, 2012 8.748 8.748 8.663 8.742 4,509 +0.04(+0.42%)
Nov 27, 2012 8.809 8.809 8.583 8.706 7,878 -0.06(-0.70%)
Nov 26, 2012 8.651 9.017 8.651 8.767 14,439 +0.07(+0.84%)
Nov 23, 2012 8.754 8.754 8.620 8.693 8,698 -0.07(-0.77%)
Nov 21, 2012 8.699 8.913 8.699 8.760 5,792 +0.04(+0.42%)
Nov 20, 2012 8.712 8.815 8.553 8.724 7,156 +0.02(+0.28%)
Nov 19, 2012 8.449 8.767 8.406 8.699 39,125 +0.31(+3.71%)
Nov 16, 2012 8.260 8.455 8.192 8.388 30,305 +0.09(+1.03%)
Nov 15, 2012 8.302 8.516 8.253 8.302 16,478 -0.02(-0.29%)
Nov 14, 2012 8.571 8.571 8.278 8.327 19,267 -0.23(-2.64%)
Nov 13, 2012 8.449 9.408 8.449 8.553 30,367 -0.01(-0.14%)
Nov 12, 2012 8.541 8.742 8.315 8.565 14,298 +0.02(+0.21%)
Nov 09, 2012 8.620 9.103 8.431 8.547 15,054 -0.07(-0.85%)
Nov 08, 2012 8.913 9.103 8.614 8.620 48,993 -0.33(-3.69%)
Nov 07, 2012 9.121 9.206 8.938 8.950 26,481 -0.29(-3.17%)
Nov 06, 2012 9.255 9.289 9.170 9.243 14,656 +0.12(+1.26%)
Nov 05, 2012 9.273 9.280 9.110 9.128 28,896 -0.18(-1.89%)
Nov 02, 2012 9.699 9.729 9.304 9.304 34,452 -0.41(-4.19%)
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.