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 -0.00 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 8.767 8.870 8.742 8.846 25,830 +0.11(+1.26%)
Nov 29, 2012 8.767 8.767 8.681 8.736 12,774 -0.01(-0.07%)
Nov 28, 2012 8.748 8.748 8.663 8.742 4,509 +0.04(+0.42%)
Nov 27, 2012 8.809 8.809 8.583 8.706 7,878 -0.06(-0.70%)
Nov 26, 2012 8.651 9.017 8.651 8.767 14,439 +0.07(+0.84%)
Nov 23, 2012 8.754 8.754 8.620 8.693 8,698 -0.07(-0.77%)
Nov 21, 2012 8.699 8.913 8.699 8.760 5,792 +0.04(+0.42%)
Nov 20, 2012 8.712 8.815 8.553 8.724 7,156 +0.02(+0.28%)
Nov 19, 2012 8.449 8.767 8.406 8.699 39,125 +0.31(+3.71%)
Nov 16, 2012 8.260 8.455 8.192 8.388 30,305 +0.09(+1.03%)
Nov 15, 2012 8.302 8.516 8.253 8.302 16,478 -0.02(-0.29%)
Nov 14, 2012 8.571 8.571 8.278 8.327 19,267 -0.23(-2.64%)
Nov 13, 2012 8.449 9.408 8.449 8.553 30,367 -0.01(-0.14%)
Nov 12, 2012 8.541 8.742 8.315 8.565 14,298 +0.02(+0.21%)
Nov 09, 2012 8.620 9.103 8.431 8.547 15,054 -0.07(-0.85%)
Nov 08, 2012 8.913 9.103 8.614 8.620 48,993 -0.33(-3.69%)
Nov 07, 2012 9.121 9.206 8.938 8.950 26,481 -0.29(-3.17%)
Nov 06, 2012 9.255 9.289 9.170 9.243 14,656 +0.12(+1.26%)
Nov 05, 2012 9.273 9.280 9.110 9.128 28,896 -0.18(-1.89%)
Nov 02, 2012 9.699 9.729 9.304 9.304 34,452 -0.41(-4.19%)
Nov 01, 2012 10.01 10.01 9.644 9.711 33,965 -0.33(-3.27%)
Oct 31, 2012 9.820 10.04 9.778 10.04 14,307 +0.19(+1.97%)
Oct 26, 2012 9.814 9.844 9.844 9.844 23,876 +0.06(+0.62%)
Oct 25, 2012 9.848 9.856 9.747 9.784 10,065 +0.02(+0.25%)
Oct 24, 2012 9.759 9.778 9.641 9.759 23,769 +0.03(+0.31%)
Oct 23, 2012 10.11 10.13 9.717 9.729 62,264 -0.35(-3.44%)
Oct 19, 2012 10.02 10.15 10.02 10.08 47,156 -0.01(-0.06%)
Oct 18, 2012 10.13 10.14 10.08 10.08 27,072 -0.05(-0.48%)
Oct 17, 2012 10.14 10.18 10.05 10.13 30,605 +0.03(+0.30%)
Oct 16, 2012 10.78 10.78 10.04 10.10 39,471 -0.54(-5.08%)
Oct 15, 2012 10.37 10.69 10.26 10.64 44,882 +0.32(+3.06%)
Oct 12, 2012 10.38 10.38 10.29 10.32 36,150 -0.09(-0.82%)
Oct 11, 2012 10.48 10.48 10.30 10.41 39,403 -0.06(-0.58%)
Oct 10, 2012 10.29 10.48 10.29 10.47 31,345 +0.25(+2.44%)
Oct 09, 2012 10.34 10.43 10.11 10.22 30,564 -0.17(-1.64%)
Oct 08, 2012 10.61 10.62 10.32 10.39 37,413 -0.10(-0.98%)
Oct 05, 2012 10.81 10.90 10.47 10.49 76,962 -0.32(-2.92%)
Oct 04, 2012 10.87 10.92 10.66 10.81 49,693 +0.02(+0.17%)
Oct 03, 2012 10.78 10.85 10.72 10.79 64,393 +0.01(+0.06%)
Oct 02, 2012 10.60 10.81 10.52 10.79 104,944 +0.23(+2.19%)
Oct 01, 2012 10.51 10.73 10.41 10.55 37,811 +0.15(+1.40%)
Sep 28, 2012 10.48 10.67 10.35 10.41 25,455 -0.12(-1.10%)
Sep 27, 2012 10.54 10.59 10.38 10.52 31,626 +0.05(+0.46%)
Sep 26, 2012 10.58 10.69 10.29 10.48 34,648 -0.10(-0.92%)
Sep 25, 2012 10.61 10.74 10.50 10.57 87,213 -0.04(-0.34%)
Sep 24, 2012 10.56 10.62 10.42 10.61 56,930 +0.02(+0.14%)
Sep 21, 2012 10.34 10.72 10.22 10.59 98,302 +0.38(+3.72%)
Sep 20, 2012 10.32 10.45 10.20 10.21 73,126 -0.15(-1.46%)
Sep 19, 2012 10.48 10.57 10.36 10.37 69,924 -0.12(-1.13%)
Sep 18, 2012 10.66 10.66 10.39 10.48 111,793 -0.18(-1.68%)
Sep 17, 2012 10.39 10.88 10.39 10.66 35,073 -0.19(-1.73%)
Sep 14, 2012 11.07 11.09 10.81 10.85 54,108 -0.22(-2.03%)
Sep 13, 2012 10.44 11.13 10.44 11.08 35,702 +0.59(+5.62%)
Sep 12, 2012 10.46 10.51 10.33 10.49 41,332 +0.02(+0.17%)
Sep 11, 2012 10.47 10.64 10.37 10.47 37,367 -0.02(-0.23%)
Sep 10, 2012 10.52 10.65 10.48 10.49 33,802 -0.01(-0.06%)
Sep 07, 2012 10.63 10.63 10.49 10.50 28,152 -0.10(-0.92%)
Sep 06, 2012 10.50 10.60 10.45 10.60 45,386 +0.09(+0.87%)
Sep 05, 2012 10.59 10.63 10.47 10.51 32,614 -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.