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 )

38.31 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 8.850 8.955 8.825 8.930 25,587 +0.11(+1.26%)
Nov 29, 2012 8.850 8.850 8.763 8.819 12,654 -0.01(-0.07%)
Nov 28, 2012 8.831 8.831 8.745 8.825 4,467 +0.04(+0.42%)
Nov 27, 2012 8.893 8.893 8.665 8.788 7,804 -0.06(-0.70%)
Nov 26, 2012 8.733 9.103 8.733 8.850 14,303 +0.07(+0.84%)
Nov 23, 2012 8.837 8.837 8.702 8.776 8,616 -0.07(-0.77%)
Nov 21, 2012 8.782 8.998 8.782 8.844 5,738 +0.04(+0.42%)
Nov 20, 2012 8.794 8.899 8.634 8.807 7,089 +0.02(+0.28%)
Nov 19, 2012 8.529 8.850 8.486 8.782 38,757 +0.31(+3.71%)
Nov 16, 2012 8.338 8.535 8.270 8.467 30,020 +0.09(+1.03%)
Nov 15, 2012 8.381 8.597 8.332 8.381 16,323 -0.02(-0.29%)
Nov 14, 2012 8.652 8.652 8.356 8.406 19,086 -0.23(-2.64%)
Nov 13, 2012 8.529 9.497 8.529 8.634 30,082 -0.01(-0.14%)
Nov 12, 2012 8.622 8.825 8.393 8.646 14,163 +0.02(+0.21%)
Nov 09, 2012 8.702 9.189 8.511 8.628 14,912 -0.07(-0.85%)
Nov 08, 2012 8.998 9.189 8.696 8.702 48,533 -0.33(-3.69%)
Nov 07, 2012 9.208 9.294 9.023 9.035 26,232 -0.30(-3.17%)
Nov 06, 2012 9.343 9.377 9.257 9.331 14,518 +0.12(+1.26%)
Nov 05, 2012 9.362 9.368 9.196 9.214 28,625 -0.18(-1.89%)
Nov 02, 2012 9.791 9.821 9.392 9.392 34,128 -0.41(-4.19%)
Nov 01, 2012 10.10 10.10 9.735 9.803 33,645 -0.33(-3.27%)
Oct 31, 2012 9.913 10.14 9.870 10.13 14,173 +0.20(+1.97%)
Oct 26, 2012 9.907 9.938 9.938 9.938 23,651 +0.06(+0.62%)
Oct 25, 2012 9.941 9.950 9.840 9.876 9,971 +0.02(+0.25%)
Oct 24, 2012 9.852 9.870 9.733 9.852 23,545 +0.03(+0.31%)
Oct 23, 2012 10.21 10.23 9.809 9.821 61,678 -0.35(-3.44%)
Oct 19, 2012 10.12 10.25 10.12 10.17 46,712 -0.01(-0.06%)
Oct 18, 2012 10.23 10.24 10.18 10.18 26,817 -0.05(-0.48%)
Oct 17, 2012 10.24 10.28 10.15 10.23 30,318 +0.03(+0.30%)
Oct 16, 2012 10.88 10.88 10.14 10.20 39,100 -0.55(-5.08%)
Oct 15, 2012 10.46 10.80 10.36 10.74 44,460 +0.32(+3.06%)
Oct 12, 2012 10.48 10.48 10.39 10.42 35,810 -0.09(-0.82%)
Oct 11, 2012 10.58 10.58 10.40 10.51 39,033 -0.06(-0.58%)
Oct 10, 2012 10.39 10.58 10.39 10.57 31,050 +0.25(+2.44%)
Oct 09, 2012 10.43 10.53 10.21 10.32 30,277 -0.17(-1.64%)
Oct 08, 2012 10.71 10.72 10.42 10.49 37,061 -0.10(-0.98%)
Oct 05, 2012 10.91 11.00 10.57 10.59 76,238 -0.32(-2.92%)
Oct 04, 2012 10.97 11.02 10.76 10.91 49,226 +0.02(+0.17%)
Oct 03, 2012 10.88 10.95 10.82 10.89 63,787 +0.01(+0.06%)
Oct 02, 2012 10.70 10.91 10.62 10.89 103,957 +0.23(+2.19%)
Oct 01, 2012 10.61 10.83 10.51 10.66 37,456 +0.15(+1.40%)
Sep 28, 2012 10.58 10.77 10.45 10.51 25,215 -0.12(-1.10%)
Sep 27, 2012 10.64 10.69 10.48 10.62 31,329 +0.05(+0.46%)
Sep 26, 2012 10.68 10.80 10.39 10.58 34,322 -0.10(-0.92%)
Sep 25, 2012 10.71 10.85 10.60 10.67 86,393 -0.04(-0.34%)
Sep 24, 2012 10.66 10.72 10.51 10.71 56,395 +0.02(+0.14%)
Sep 21, 2012 10.44 10.82 10.32 10.69 97,377 +0.38(+3.72%)
Sep 20, 2012 10.42 10.55 10.30 10.31 72,439 -0.15(-1.46%)
Sep 19, 2012 10.58 10.67 10.46 10.46 69,266 -0.12(-1.13%)
Sep 18, 2012 10.76 10.76 10.48 10.58 110,741 -0.18(-1.68%)
Sep 17, 2012 10.49 10.99 10.49 10.77 34,743 -0.19(-1.74%)
Sep 14, 2012 11.18 11.19 10.91 10.96 53,599 -0.23(-2.03%)
Sep 13, 2012 10.54 11.24 10.54 11.18 35,366 +0.59(+5.62%)
Sep 12, 2012 10.56 10.61 10.43 10.59 40,943 +0.02(+0.17%)
Sep 11, 2012 10.57 10.74 10.46 10.57 37,015 -0.02(-0.23%)
Sep 10, 2012 10.62 10.75 10.58 10.59 33,484 -0.01(-0.06%)
Sep 07, 2012 10.73 10.73 10.59 10.60 27,887 -0.10(-0.92%)
Sep 06, 2012 10.60 10.70 10.55 10.70 44,959 +0.09(+0.87%)
Sep 05, 2012 10.69 10.73 10.57 10.61 32,308 -0.09(-0.80%)
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.