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 )

38.09 +0.25 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2008 5.326 5.925 5.185 5.925 23,588 +0.32(+5.79%)
Oct 30, 2008 5.307 5.637 5.301 5.601 3,848 +0.40(+7.76%)
Oct 29, 2008 5.197 5.216 5.032 5.197 19,504 +0.05(+0.95%)
Oct 28, 2008 5.130 5.197 4.733 5.148 12,472 -0.04(-0.71%)
Oct 27, 2008 4.830 5.185 4.586 5.185 45,085 +0.39(+8.16%)
Oct 24, 2008 4.898 5.014 4.714 4.794 15,035 -0.10(-2.00%)
Oct 23, 2008 5.118 5.301 4.800 4.891 32,206 -0.12(-2.32%)
Oct 22, 2008 5.142 5.142 4.898 5.008 12,879 +0.12(+2.37%)
Oct 21, 2008 4.818 5.197 4.818 4.891 37,078 -0.13(-2.68%)
Oct 20, 2008 4.592 5.026 4.592 5.026 66,396 +0.14(+2.88%)
Oct 17, 2008 4.891 4.891 4.616 4.885 58,688 -0.01(-0.12%)
Oct 16, 2008 4.891 4.891 4.843 4.891 20,198 +0.01(+0.13%)
Oct 15, 2008 4.592 4.891 4.586 4.885 84,829 -0.01(-0.12%)
Oct 14, 2008 4.366 4.891 4.366 4.891 83,259 +0.68(+16.11%)
Oct 13, 2008 4.439 4.555 4.201 4.213 61,525 -0.25(-5.68%)
Oct 10, 2008 3.669 4.586 2.484 4.467 71,312 +0.76(+20.35%)
Oct 09, 2008 4.078 4.078 3.711 3.711 18,248 -0.37(-9.00%)
Oct 08, 2008 4.629 4.629 3.913 4.078 17,583 +0.01(+0.15%)
Oct 07, 2008 4.004 4.635 3.877 4.072 31,879 +0.13(+3.25%)
Oct 06, 2008 4.494 4.494 3.601 3.944 55,301 -0.72(-15.35%)
Oct 03, 2008 4.653 4.836 4.647 4.659 8,583 -0.08(-1.68%)
Oct 02, 2008 4.891 4.891 4.702 4.739 11,518 -0.02(-0.51%)
Oct 01, 2008 4.891 4.891 4.647 4.763 17,759 -0.12(-2.50%)
Sep 30, 2008 4.488 4.885 3.742 4.885 41,392 +0.61(+14.14%)
Sep 29, 2008 4.830 4.830 3.065 4.280 39,696 -0.54(-11.17%)
Sep 26, 2008 4.470 4.867 4.445 4.818 27,401 -0.02(-0.50%)
Sep 25, 2008 4.873 4.891 4.463 4.843 23,433 +0.01(+0.25%)
Sep 24, 2008 6.035 6.053 4.830 4.830 28,083 -0.43(-8.14%)
Sep 23, 2008 5.570 5.625 5.258 5.258 26,957 -0.65(-10.97%)
Sep 22, 2008 5.417 5.992 4.439 5.906 60,832 -0.09(-1.43%)
Sep 19, 2008 5.845 6.145 5.050 5.992 149,885 +0.44(+7.93%)
Sep 18, 2008 4.641 5.552 4.445 5.552 47,632 +0.93(+20.11%)
Sep 17, 2008 5.099 5.142 4.457 4.622 56,849 -0.62(-11.89%)
Sep 16, 2008 5.558 5.558 4.885 5.246 40,257 -0.29(-5.19%)
Sep 15, 2008 5.576 5.686 5.454 5.533 38,121 -0.28(-4.74%)
Sep 12, 2008 5.802 5.809 5.741 5.809 10,867 +0.05(+0.85%)
Sep 11, 2008 5.723 5.839 5.705 5.760 9,391 -0.13(-2.18%)
Sep 10, 2008 5.906 5.906 5.833 5.888 22,784 +0.08(+1.37%)
Sep 09, 2008 5.521 5.888 5.503 5.809 30,295 -0.09(-1.45%)
Sep 08, 2008 5.913 5.913 5.619 5.894 55,906 +0.29(+5.13%)
Sep 05, 2008 5.656 5.656 5.515 5.607 28,032 -0.11(-1.93%)
Sep 04, 2008 5.485 5.729 5.399 5.717 65,146 +0.21(+3.89%)
Sep 03, 2008 5.417 5.674 5.417 5.503 41,304 +0.10(+1.81%)
Sep 02, 2008 5.087 5.405 4.965 5.405 44,828 +0.10(+1.96%)
Aug 29, 2008 5.301 5.405 5.136 5.301 16,284 +0.08(+1.52%)
Aug 28, 2008 5.099 5.222 5.066 5.222 10,499 +0.07(+1.43%)
Aug 27, 2008 5.307 5.319 5.112 5.148 22,005 -0.09(-1.75%)
Aug 26, 2008 5.240 5.350 5.148 5.240 17,750 -0.04(-0.70%)
Aug 25, 2008 5.430 5.466 5.228 5.277 52,134 -0.22(-4.00%)
Aug 22, 2008 5.216 5.668 5.185 5.497 37,694 +0.21(+4.05%)
Aug 21, 2008 5.405 5.442 5.203 5.283 39,456 -0.04(-0.80%)
Aug 20, 2008 5.546 5.595 5.283 5.326 28,171 -0.17(-3.01%)
Aug 19, 2008 5.533 5.705 5.448 5.491 37,572 -0.05(-0.88%)
Aug 18, 2008 5.833 5.858 5.540 5.540 38,758 -0.30(-5.13%)
Aug 15, 2008 5.686 5.937 5.582 5.839 13,837 +0.21(+3.80%)
Aug 14, 2008 5.692 5.747 5.607 5.625 27,253 -0.06(-1.08%)
Aug 13, 2008 5.778 5.803 5.662 5.686 7,032 -0.12(-2.11%)
Aug 12, 2008 5.796 5.900 5.766 5.809 24,063 -0.12(-2.06%)
Aug 11, 2008 5.582 5.974 5.582 5.931 54,764 +0.29(+5.21%)
Aug 08, 2008 5.601 5.772 5.582 5.637 33,517 +0.07(+1.32%)
Aug 07, 2008 5.656 5.760 5.558 5.564 17,705 -0.10(-1.73%)
Aug 06, 2008 5.613 5.790 5.558 5.662 55,803 +0.13(+2.32%)
Aug 05, 2008 5.509 5.692 5.362 5.533 46,598 +0.04(+0.78%)
Aug 04, 2008 5.527 5.937 5.356 5.491 25,055 -0.09(-1.64%)
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.