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 +0.38 (+1.03%)
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 (%)
Oct 31, 2002 9.928 9.928 9.798 9.798 3,182 -0.11(-1.07%)
Oct 30, 2002 10.14 10.14 9.903 9.903 994 +0.00(+0.00%)
Oct 29, 2002 9.853 10.05 9.793 9.903 10,499 +0.05(+0.51%)
Oct 28, 2002 9.873 10.20 9.853 9.853 11,139 +0.01(+0.05%)
Oct 25, 2002 9.697 9.873 9.697 9.848 4,376 +0.20(+2.03%)
Oct 24, 2002 9.556 9.928 9.536 9.652 5,172 -0.26(-2.64%)
Oct 23, 2002 9.959 9.979 9.426 9.913 25,661 -0.14(-1.40%)
Oct 22, 2002 10.16 10.16 10.03 10.05 2,983 -0.20(-1.96%)
Oct 21, 2002 10.28 10.28 10.18 10.26 50,128 +0.00(+0.00%)
Oct 18, 2002 10.33 10.33 10.25 10.26 3,779 -0.10(-0.97%)
Oct 17, 2002 10.45 10.54 10.15 10.36 21,682 -0.13(-1.20%)
Oct 16, 2002 10.54 10.88 10.45 10.48 10,940 -0.06(-0.52%)
Oct 15, 2002 10.43 11.19 10.43 10.54 30,109 +0.15(+1.40%)
Oct 14, 2002 10.27 10.39 10.26 10.39 5,370 +0.14(+1.32%)
Oct 11, 2002 10.40 10.56 10.26 10.26 10,940 +0.06(+0.54%)
Oct 10, 2002 10.55 10.55 10.05 10.20 28,048 -0.36(-3.38%)
Oct 09, 2002 10.10 10.56 10.04 10.56 21,085 +0.58(+5.79%)
Oct 08, 2002 10.00 10.00 9.933 9.979 8,553 +0.07(+0.71%)
Oct 07, 2002 9.999 10.00 9.903 9.908 8,752 +0.01(+0.05%)
Oct 04, 2002 10.05 10.05 9.928 9.903 25,661 -0.15(-1.45%)
Oct 03, 2002 9.974 10.05 9.974 10.05 7,559 +0.07(+0.70%)
Oct 02, 2002 9.853 10.02 9.838 9.979 3,182 +0.10(+1.02%)
Oct 01, 2002 9.935 10.03 9.860 9.878 4,376 -0.17(-1.65%)
Sep 30, 2002 9.828 10.05 9.828 10.04 4,774 +0.09(+0.86%)
Sep 27, 2002 10.05 10.05 9.803 9.959 7,907 -0.04(-0.40%)
Sep 26, 2002 10.01 10.02 9.965 9.999 28,048 -0.06(-0.55%)
Sep 25, 2002 10.02 10.11 10.02 10.05 12,333 -0.01(-0.05%)
Sep 24, 2002 10.25 10.26 10.05 10.06 15,118 -0.02(-0.15%)
Sep 23, 2002 10.29 10.29 10.07 10.07 6,564 -0.42(-3.98%)
Sep 20, 2002 10.22 10.49 10.18 10.49 12,532 -0.03(-0.29%)
Sep 19, 2002 10.28 10.52 10.23 10.52 3,580 -0.01(-0.09%)
Sep 18, 2002 10.53 10.53 10.53 10.53 198 +0.00(+0.00%)
Sep 17, 2002 10.68 10.69 10.27 10.53 17,053 -0.23(-2.10%)
Sep 16, 2002 10.81 11.03 10.68 10.76 4,376 -0.05(-0.47%)
Sep 13, 2002 11.06 11.06 10.56 10.81 8,651 -0.25(-2.27%)
Sep 12, 2002 10.61 11.18 10.61 11.06 23,672 +0.38(+3.53%)
Sep 11, 2002 10.70 10.71 10.44 10.68 8,752 +0.17(+1.63%)
Sep 10, 2002 10.51 10.71 10.46 10.51 7,956 -0.10(-0.90%)
Sep 09, 2002 10.71 10.71 10.56 10.61 17,704 -0.03(-0.24%)
Sep 06, 2002 10.65 10.71 10.61 10.63 13,327 +0.04(+0.42%)
Sep 05, 2002 10.58 10.65 10.54 10.59 35,806 -0.01(-0.13%)
Sep 04, 2002 10.56 10.60 10.48 10.60 10,145 +0.05(+0.43%)
Sep 03, 2002 10.56 10.78 10.44 10.56 20,887 -0.10(-0.96%)
Aug 30, 2002 10.23 10.81 10.06 10.66 49,731 +0.66(+6.55%)
Aug 29, 2002 9.928 10.05 9.928 10.00 6,564 -0.05(-0.50%)
Aug 28, 2002 9.908 10.10 9.803 10.05 15,913 -0.18(-1.72%)
Aug 27, 2002 9.762 10.23 9.762 10.23 5,888 +0.43(+4.36%)
Aug 26, 2002 9.994 10.05 9.757 9.803 4,774 +0.05(+0.52%)
Aug 23, 2002 9.903 9.903 9.752 9.752 3,779 -0.15(-1.52%)
Aug 22, 2002 9.798 9.903 9.652 9.903 94,489 +0.23(+2.34%)
Aug 21, 2002 9.878 9.878 9.476 9.677 11,537 -0.18(-1.79%)
Aug 20, 2002 9.878 9.878 9.617 9.853 14,720 +0.00(+0.00%)
Aug 16, 2002 9.300 9.903 9.300 9.853 13,327 +0.61(+6.64%)
Aug 15, 2002 9.300 9.446 9.240 9.240 17,704 +0.04(+0.44%)
Aug 14, 2002 9.419 9.421 9.099 9.199 35,607 -0.10(-1.08%)
Aug 13, 2002 9.199 9.350 9.199 9.300 23,473 +0.10(+1.09%)
Aug 12, 2002 9.571 9.571 9.199 9.199 20,688 -0.58(-5.91%)
Aug 07, 2002 9.551 9.778 9.280 9.778 5,172 +0.00(+0.00%)
Aug 06, 2002 9.149 9.778 9.149 9.778 6,564 +0.00(+0.00%)
Aug 05, 2002 9.270 9.778 9.074 9.778 4,575 +0.50(+5.42%)
Aug 02, 2002 9.546 9.873 9.275 9.275 4,774 -0.18(-1.86%)
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.