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 )

37.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 8.548 8.775 8.457 8.677 117,231 +0.13(+1.57%)
Jan 30, 2008 8.652 8.726 8.487 8.542 113,244 -0.04(-0.43%)
Jan 29, 2008 8.622 8.903 8.328 8.579 91,642 -0.15(-1.68%)
Jan 28, 2008 8.249 8.726 8.249 8.726 140,583 +0.44(+5.31%)
Jan 25, 2008 8.359 8.634 8.280 8.286 93,874 +0.05(+0.59%)
Jan 24, 2008 8.512 8.573 8.157 8.237 168,242 -0.12(-1.39%)
Jan 23, 2008 7.632 8.506 7.632 8.353 179,420 +0.72(+9.45%)
Jan 22, 2008 7.229 7.797 7.131 7.632 109,722 +0.10(+1.30%)
Jan 21, 2008 7.351 7.559 7.070 7.534 90,727 +0.00(+0.00%)
Jan 18, 2008 7.351 7.559 7.070 7.534 90,727 +0.11(+1.48%)
Jan 17, 2008 7.559 7.626 7.259 7.424 107,457 -0.17(-2.17%)
Jan 16, 2008 7.149 7.803 7.143 7.589 77,528 +0.30(+4.11%)
Jan 15, 2008 7.302 7.436 7.027 7.290 91,403 -0.04(-0.50%)
Jan 14, 2008 7.650 7.656 7.100 7.326 98,244 -0.32(-4.23%)
Jan 11, 2008 7.143 7.950 7.064 7.650 168,148 +0.57(+8.12%)
Jan 10, 2008 7.027 7.284 6.856 7.076 258,991 +0.07(+0.96%)
Jan 09, 2008 7.809 7.809 6.226 7.009 487,844 -1.21(-14.72%)
Jan 08, 2008 9.300 9.300 8.121 8.218 117,377 -0.95(-10.39%)
Jan 07, 2008 8.891 9.190 8.848 9.172 45,404 +0.40(+4.60%)
Jan 04, 2008 9.471 9.557 8.762 8.768 100,334 -0.70(-7.42%)
Jan 03, 2008 9.630 9.673 9.471 9.471 37,012 -0.06(-0.64%)
Jan 02, 2008 9.422 9.893 9.422 9.532 89,470 +0.06(+0.65%)
Jan 01, 2008 9.624 10.15 9.257 9.471 94,889 +0.00(+0.00%)
Dec 31, 2007 9.624 10.15 9.257 9.471 94,889 -0.31(-3.19%)
Dec 28, 2007 9.783 10.14 9.685 9.783 129,039 +0.14(+1.46%)
Dec 27, 2007 9.496 9.758 9.496 9.642 104,988 +0.04(+0.38%)
Dec 26, 2007 9.349 9.636 8.860 9.606 85,092 +0.14(+1.48%)
Dec 24, 2007 9.239 9.465 9.239 9.465 74,571 +0.21(+2.24%)
Dec 21, 2007 9.166 9.282 9.043 9.257 203,389 +0.09(+1.00%)
Dec 20, 2007 8.994 9.166 8.854 9.166 209,852 +0.21(+2.32%)
Dec 19, 2007 9.526 9.563 8.860 8.958 137,262 -0.60(-6.33%)
Dec 18, 2007 9.661 9.685 9.422 9.563 67,935 -0.09(-0.95%)
Dec 17, 2007 9.557 9.740 9.514 9.654 26,643 +0.12(+1.28%)
Dec 14, 2007 9.978 9.978 9.508 9.532 70,569 -0.37(-3.70%)
Dec 13, 2007 9.801 9.923 9.777 9.899 40,375 +0.06(+0.62%)
Dec 12, 2007 10.39 10.39 9.777 9.838 74,204 -0.51(-4.90%)
Dec 11, 2007 10.36 10.60 10.16 10.34 41,300 -0.25(-2.36%)
Dec 10, 2007 10.36 10.60 10.36 10.60 35,912 +0.28(+2.66%)
Dec 07, 2007 10.29 10.54 10.22 10.32 76,797 -0.04(-0.35%)
Dec 06, 2007 10.39 10.56 10.32 10.36 36,665 +0.00(+0.00%)
Dec 05, 2007 10.28 10.41 10.18 10.36 44,103 +0.12(+1.19%)
Dec 04, 2007 10.59 10.59 10.20 10.23 47,253 -0.26(-2.45%)
Dec 03, 2007 10.41 10.70 10.40 10.49 33,614 +0.02(+0.23%)
Nov 30, 2007 10.89 10.94 10.47 10.47 139,724 -0.37(-3.44%)
Nov 29, 2007 10.78 10.93 10.61 10.84 24,970 +0.12(+1.08%)
Nov 28, 2007 10.56 11.34 10.56 10.72 68,319 +0.08(+0.75%)
Nov 27, 2007 10.53 10.89 10.53 10.64 79,965 +0.12(+1.10%)
Nov 26, 2007 10.64 10.86 10.49 10.53 82,662 -0.38(-3.53%)
Nov 23, 2007 10.56 10.99 10.54 10.91 18,656 +0.24(+2.23%)
Nov 21, 2007 10.42 10.86 10.42 10.67 55,824 +0.21(+2.04%)
Nov 20, 2007 10.17 10.46 10.11 10.46 27,368 +0.30(+2.95%)
Nov 19, 2007 10.28 10.31 9.703 10.16 111,236 -0.10(-1.01%)
Nov 16, 2007 10.45 10.51 9.972 10.27 70,712 -0.21(-1.98%)
Nov 15, 2007 10.41 10.83 10.33 10.47 45,604 +0.02(+0.18%)
Nov 14, 2007 10.80 10.95 10.41 10.45 41,596 -0.35(-3.28%)
Nov 13, 2007 10.69 10.83 10.54 10.81 29,348 +0.13(+1.20%)
Nov 12, 2007 10.63 10.69 10.47 10.68 54,867 +0.13(+1.28%)
Nov 09, 2007 10.27 10.69 10.27 10.55 51,454 +0.05(+0.52%)
Nov 08, 2007 10.31 10.52 10.31 10.49 42,974 +0.23(+2.20%)
Nov 07, 2007 10.47 10.55 10.18 10.27 35,755 -0.25(-2.38%)
Nov 06, 2007 10.63 10.71 10.49 10.52 88,734 -0.10(-0.98%)
Nov 05, 2007 10.45 10.71 10.43 10.62 30,449 +0.12(+1.11%)
Nov 02, 2007 10.73 10.90 10.38 10.50 91,609 -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.