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 (%)
Dec 30, 2011 5.909 6.008 5.909 5.977 14,761 +0.05(+0.91%)
Dec 29, 2011 5.916 6.033 5.836 5.924 11,780 -0.05(-0.90%)
Dec 28, 2011 5.922 5.997 5.922 5.977 12,796 +0.00(+0.00%)
Dec 27, 2011 5.892 6.033 5.892 5.977 8,291 +0.06(+1.04%)
Dec 23, 2011 5.947 5.996 5.916 5.916 10,602 +0.07(+1.26%)
Dec 21, 2011 5.977 5.990 5.836 5.843 5,056 -0.17(-2.76%)
Dec 20, 2011 6.008 6.008 5.916 6.008 10,581 -0.02(-0.41%)
Dec 19, 2011 5.977 6.125 5.885 6.033 52,315 +0.20(+3.36%)
Dec 16, 2011 5.885 5.885 5.793 5.836 25,936 +0.01(+0.11%)
Dec 15, 2011 5.885 6.100 5.824 5.830 9,905 +0.00(+0.00%)
Dec 14, 2011 5.898 5.898 5.824 5.830 12,055 +0.01(+0.11%)
Dec 13, 2011 5.928 6.097 5.824 5.824 16,362 +0.00(+0.00%)
Dec 12, 2011 5.873 5.873 5.824 5.824 26,912 -0.13(-2.23%)
Dec 09, 2011 5.824 5.977 5.824 5.957 3,139 +0.11(+1.96%)
Dec 08, 2011 5.824 5.947 5.824 5.843 8,268 -0.07(-1.14%)
Dec 07, 2011 5.781 5.953 5.671 5.910 14,654 +0.09(+1.47%)
Dec 06, 2011 5.726 5.928 5.702 5.824 17,182 +0.18(+3.15%)
Dec 05, 2011 5.640 5.702 5.640 5.646 16,507 -0.09(-1.50%)
Dec 02, 2011 5.726 5.751 5.671 5.732 11,566 -0.01(-0.21%)
Dec 01, 2011 5.738 5.763 5.708 5.744 3,588 -0.02(-0.43%)
Nov 30, 2011 5.787 5.861 5.763 5.769 12,194 +0.04(+0.64%)
Nov 29, 2011 5.702 5.763 5.702 5.732 7,793 +0.03(+0.54%)
Nov 28, 2011 5.702 5.702 5.665 5.702 14,752 +0.04(+0.63%)
Nov 23, 2011 5.518 5.666 5.666 5.666 24,140 +0.09(+1.56%)
Nov 22, 2011 5.585 5.585 5.579 5.579 1,631 +0.00(+0.00%)
Nov 21, 2011 5.530 5.750 5.530 5.579 7,563 -0.03(-0.55%)
Nov 18, 2011 5.652 5.671 5.548 5.610 11,742 +0.01(+0.11%)
Nov 17, 2011 5.561 5.732 5.554 5.603 53,958 +0.06(+0.99%)
Nov 16, 2011 5.573 5.646 5.548 5.548 3,038 +0.00(+0.00%)
Nov 15, 2011 5.695 5.695 5.548 5.548 928 +0.00(+0.00%)
Nov 14, 2011 5.536 5.610 5.518 5.548 6,142 +0.00(+0.00%)
Nov 11, 2011 5.536 5.640 5.530 5.548 14,672 -0.06(-1.09%)
Nov 10, 2011 5.548 5.611 5.548 5.610 5,244 -0.04(-0.76%)
Nov 09, 2011 5.585 5.695 5.519 5.652 5,400 +0.00(+0.00%)
Nov 08, 2011 5.518 5.732 5.518 5.652 2,365 +0.13(+2.44%)
Nov 07, 2011 5.603 5.725 5.487 5.518 7,420 -0.17(-2.91%)
Nov 04, 2011 5.708 5.793 5.548 5.683 11,752 -0.02(-0.32%)
Nov 03, 2011 5.573 5.781 5.450 5.702 1,989 +0.17(+2.99%)
Nov 02, 2011 5.536 5.536 5.518 5.536 58,794 +0.00(+0.00%)
Nov 01, 2011 5.456 5.536 5.456 5.536 3,903 +0.07(+1.35%)
Oct 31, 2011 5.469 5.603 5.456 5.462 3,260 -0.07(-1.33%)
Oct 28, 2011 5.475 5.548 5.475 5.536 5,898 -0.02(-0.44%)
Oct 27, 2011 5.610 5.634 5.481 5.561 5,832 -0.04(-0.77%)
Oct 26, 2011 5.561 5.640 5.561 5.603 6,289 -0.02(-0.33%)
Oct 25, 2011 5.518 5.640 5.518 5.622 4,603 +0.00(+0.02%)
Oct 24, 2011 5.677 5.702 5.582 5.620 4,893 +0.04(+0.74%)
Oct 21, 2011 5.524 5.591 5.456 5.579 8,782 +0.15(+2.82%)
Oct 20, 2011 5.487 5.530 5.426 5.426 10,199 +0.12(+2.19%)
Oct 19, 2011 5.205 5.579 5.205 5.309 11,419 +0.08(+1.52%)
Oct 18, 2011 5.217 5.236 5.015 5.229 15,662 +0.22(+4.41%)
Oct 17, 2011 4.966 5.107 4.966 5.009 2,936 +0.04(+0.86%)
Oct 14, 2011 5.107 5.113 4.966 4.966 3,413 +0.00(+0.00%)
Oct 13, 2011 5.039 5.107 4.905 4.966 2,825 -0.10(-2.06%)
Oct 12, 2011 4.978 5.248 4.874 5.070 9,675 +0.09(+1.85%)
Oct 11, 2011 4.905 4.978 4.874 4.978 5,239 +0.07(+1.50%)
Oct 10, 2011 4.905 4.966 4.905 4.905 3,888 +0.00(+0.00%)
Oct 07, 2011 4.947 4.978 4.905 4.905 3,691 -0.06(-1.23%)
Oct 06, 2011 4.923 4.978 4.923 4.966 7,822 +0.03(+0.62%)
Oct 05, 2011 4.935 4.935 4.874 4.935 21,982 +0.03(+0.63%)
Oct 04, 2011 4.788 4.905 4.788 4.905 12,337 +0.12(+2.43%)
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.