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 (%)
Nov 29, 2002 10.36 10.36 10.36 10.36 397 +0.11(+1.05%)
Nov 27, 2002 10.25 10.26 10.25 10.26 596 -0.16(-1.50%)
Nov 26, 2002 10.40 10.41 10.40 10.41 1,391 +0.03(+0.29%)
Nov 25, 2002 10.24 10.38 10.11 10.38 9,144 +0.27(+2.69%)
Nov 22, 2002 10.14 10.25 10.07 10.11 17,692 -0.20(-1.90%)
Nov 21, 2002 10.29 10.31 10.29 10.31 3,180 +0.04(+0.34%)
Nov 20, 2002 10.25 10.27 9.859 10.27 23,656 -0.01(-0.10%)
Nov 19, 2002 10.07 10.28 10.07 10.28 1,590 +0.02(+0.20%)
Nov 18, 2002 10.26 10.28 10.06 10.26 7,156 +0.03(+0.25%)
Nov 15, 2002 10.24 10.24 10.22 10.24 3,379 +0.02(+0.15%)
Nov 14, 2002 10.22 10.23 10.02 10.22 5,765 +0.24(+2.37%)
Nov 13, 2002 10.22 10.22 9.985 9.985 2,186 -0.25(-2.41%)
Nov 12, 2002 9.995 10.23 9.985 10.23 5,566 +0.17(+1.70%)
Nov 11, 2002 9.970 10.06 9.965 10.06 21,867 +0.10(+0.96%)
Nov 08, 2002 10.14 10.14 9.965 9.965 22,066 -0.15(-1.44%)
Nov 07, 2002 10.01 10.28 10.01 10.11 10,933 +0.01(+0.05%)
Nov 06, 2002 9.960 10.11 9.960 10.11 397 +0.02(+0.20%)
Nov 05, 2002 9.935 10.11 9.935 10.09 2,186 -0.03(-0.25%)
Nov 04, 2002 10.01 10.11 9.799 10.11 13,120 +0.10(+1.00%)
Nov 01, 2002 9.804 10.01 9.804 10.01 1,987 +0.21(+2.10%)
Oct 31, 2002 9.935 9.935 9.804 9.804 3,180 -0.11(-1.07%)
Oct 30, 2002 10.15 10.15 9.910 9.910 993 +0.00(+0.00%)
Oct 29, 2002 9.859 10.06 9.799 9.910 10,492 +0.05(+0.51%)
Oct 28, 2002 9.879 10.21 9.859 9.859 11,132 +0.01(+0.05%)
Oct 25, 2002 9.703 9.879 9.703 9.854 4,373 +0.20(+2.03%)
Oct 24, 2002 9.563 9.935 9.542 9.658 5,168 -0.26(-2.64%)
Oct 23, 2002 9.966 9.985 9.432 9.920 25,644 -0.14(-1.40%)
Oct 22, 2002 10.17 10.17 10.04 10.06 2,981 -0.20(-1.96%)
Oct 21, 2002 10.28 10.28 10.19 10.26 50,096 +0.00(+0.00%)
Oct 18, 2002 10.33 10.33 10.26 10.26 3,777 -0.10(-0.97%)
Oct 17, 2002 10.45 10.55 10.16 10.36 21,668 -0.13(-1.20%)
Oct 16, 2002 10.55 10.89 10.45 10.49 10,933 -0.06(-0.52%)
Oct 15, 2002 10.44 11.19 10.44 10.54 30,089 +0.15(+1.40%)
Oct 14, 2002 10.27 10.40 10.26 10.40 5,367 +0.14(+1.32%)
Oct 11, 2002 10.41 10.56 10.26 10.26 10,933 +0.06(+0.54%)
Oct 10, 2002 10.56 10.56 10.06 10.21 28,030 -0.36(-3.38%)
Oct 09, 2002 10.11 10.56 10.05 10.56 21,072 +0.58(+5.79%)
Oct 08, 2002 10.01 10.01 9.940 9.985 8,548 +0.07(+0.71%)
Oct 07, 2002 10.01 10.01 9.910 9.915 8,747 +0.01(+0.05%)
Oct 04, 2002 10.06 10.06 9.935 9.910 25,644 -0.15(-1.45%)
Oct 03, 2002 9.980 10.06 9.980 10.06 7,554 +0.07(+0.71%)
Oct 02, 2002 9.859 10.03 9.844 9.985 3,180 +0.10(+1.02%)
Oct 01, 2002 9.941 10.04 9.866 9.885 4,373 -0.17(-1.65%)
Sep 30, 2002 9.834 10.06 9.834 10.05 4,771 +0.09(+0.86%)
Sep 27, 2002 10.06 10.06 9.809 9.965 7,902 -0.04(-0.40%)
Sep 26, 2002 10.02 10.03 9.971 10.01 28,030 -0.06(-0.55%)
Sep 25, 2002 10.03 10.12 10.03 10.06 12,325 -0.00(-0.05%)
Sep 24, 2002 10.26 10.26 10.06 10.07 15,108 -0.02(-0.15%)
Sep 23, 2002 10.30 10.30 10.08 10.08 6,560 -0.42(-3.98%)
Sep 20, 2002 10.23 10.50 10.19 10.50 12,524 -0.03(-0.29%)
Sep 19, 2002 10.29 10.53 10.24 10.53 3,578 -0.01(-0.10%)
Sep 18, 2002 10.54 10.54 10.54 10.54 198 +0.00(+0.00%)
Sep 17, 2002 10.69 10.69 10.28 10.54 17,042 -0.23(-2.10%)
Sep 16, 2002 10.82 11.04 10.69 10.76 4,373 -0.05(-0.47%)
Sep 13, 2002 11.07 11.07 10.57 10.82 8,645 -0.25(-2.27%)
Sep 12, 2002 10.61 11.18 10.61 11.07 23,656 +0.38(+3.53%)
Sep 11, 2002 10.71 10.71 10.45 10.69 8,747 +0.17(+1.63%)
Sep 10, 2002 10.52 10.71 10.46 10.52 7,951 -0.10(-0.90%)
Sep 09, 2002 10.71 10.71 10.56 10.61 17,692 -0.03(-0.24%)
Sep 06, 2002 10.66 10.71 10.61 10.64 13,319 +0.04(+0.42%)
Sep 05, 2002 10.59 10.65 10.55 10.59 35,783 -0.01(-0.13%)
Sep 04, 2002 10.56 10.61 10.49 10.61 10,138 +0.05(+0.43%)
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.