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 )

39.23 -0.66 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2011 5.193 5.291 5.073 5.125 5,878 -0.02(-0.48%)
Feb 25, 2011 5.328 5.328 5.137 5.150 14,809 -0.12(-2.21%)
Feb 24, 2011 5.426 5.426 5.181 5.266 7,464 -0.13(-2.39%)
Feb 23, 2011 5.323 5.438 5.323 5.395 1,193 -0.10(-1.79%)
Feb 22, 2011 5.482 5.591 5.416 5.493 7,289 -0.04(-0.78%)
Feb 18, 2011 5.291 5.640 5.291 5.536 9,325 -0.10(-1.85%)
Feb 17, 2011 5.518 5.640 5.426 5.640 15,985 +0.09(+1.66%)
Feb 16, 2011 5.530 5.548 5.518 5.548 2,401 +0.00(+0.04%)
Feb 15, 2011 5.628 5.628 5.522 5.546 3,670 -0.08(-1.35%)
Feb 14, 2011 5.640 5.702 5.505 5.622 33,343 +0.02(+0.33%)
Feb 11, 2011 5.370 5.714 5.370 5.603 18,526 +0.09(+1.56%)
Feb 10, 2011 5.432 5.579 5.340 5.518 45,517 -0.01(-0.11%)
Feb 09, 2011 5.248 5.542 5.088 5.524 33,228 +0.23(+4.28%)
Feb 08, 2011 5.082 5.327 5.009 5.297 19,896 +0.15(+2.98%)
Feb 07, 2011 5.064 5.389 5.064 5.144 17,631 +0.02(+0.48%)
Feb 04, 2011 5.082 5.389 4.794 5.119 45,220 +0.10(+1.95%)
Feb 03, 2011 5.070 5.076 4.966 5.021 38,614 -0.13(-2.62%)
Feb 02, 2011 5.303 5.370 5.046 5.156 29,929 -0.27(-4.97%)
Feb 01, 2011 5.518 5.518 5.205 5.426 44,223 -0.09(-1.67%)
Jan 31, 2011 5.536 5.640 5.193 5.518 58,440 -0.10(-1.75%)
Jan 28, 2011 5.751 5.757 5.548 5.616 9,193 -0.10(-1.82%)
Jan 27, 2011 5.573 5.720 5.364 5.720 36,679 +0.09(+1.63%)
Jan 26, 2011 5.579 5.646 5.530 5.628 39,338 +0.01(+0.11%)
Jan 25, 2011 5.659 5.738 5.524 5.622 26,003 -0.16(-2.76%)
Jan 24, 2011 5.818 5.818 5.732 5.781 8,827 +0.02(+0.32%)
Jan 21, 2011 5.708 5.763 5.561 5.763 39,305 +0.06(+1.08%)
Jan 20, 2011 5.450 5.702 5.334 5.702 90,447 +0.12(+2.20%)
Jan 19, 2011 5.671 5.793 5.429 5.579 35,904 -0.11(-1.94%)
Jan 18, 2011 5.401 5.763 5.401 5.689 56,747 +0.29(+5.33%)
Jan 14, 2011 5.217 5.511 5.217 5.401 21,578 +0.06(+1.15%)
Jan 13, 2011 5.064 5.432 5.064 5.340 13,425 -0.06(-1.02%)
Jan 12, 2011 5.254 5.518 5.144 5.395 64,360 +0.08(+1.50%)
Jan 11, 2011 5.328 5.450 5.229 5.315 19,417 +0.01(+0.23%)
Jan 10, 2011 5.432 5.518 5.272 5.303 55,767 -0.13(-2.37%)
Jan 07, 2011 5.438 5.511 5.395 5.432 38,912 -0.01(-0.11%)
Jan 06, 2011 5.432 5.633 5.389 5.438 61,924 +0.06(+1.03%)
Jan 05, 2011 5.352 5.518 5.260 5.383 52,015 +0.11(+2.09%)
Jan 04, 2011 5.236 5.364 5.211 5.272 20,896 +0.07(+1.30%)
Jan 03, 2011 5.027 5.278 5.027 5.205 40,136 +0.18(+3.54%)
Dec 31, 2010 4.917 5.119 4.917 5.027 72,959 +0.03(+0.61%)
Dec 30, 2010 5.033 5.150 4.941 4.996 50,386 -0.04(-0.73%)
Dec 29, 2010 4.751 5.119 4.751 5.033 48,847 +0.19(+3.92%)
Dec 28, 2010 4.843 5.052 4.843 4.843 30,345 +0.00(+0.00%)
Dec 27, 2010 4.537 4.960 4.537 4.843 47,469 +0.21(+4.64%)
Dec 23, 2010 4.475 4.776 4.445 4.629 46,195 +0.15(+3.42%)
Dec 22, 2010 4.190 4.564 4.190 4.475 15,469 +0.18(+4.29%)
Dec 21, 2010 4.169 4.445 4.095 4.291 52,124 +0.10(+2.34%)
Dec 20, 2010 4.034 4.267 3.967 4.193 70,927 +0.20(+5.07%)
Dec 17, 2010 4.003 4.322 3.985 3.991 78,358 -0.30(-7.00%)
Dec 16, 2010 4.285 4.291 4.230 4.291 19,699 +0.00(+0.00%)
Dec 15, 2010 4.298 4.304 4.230 4.291 20,345 -0.03(-0.71%)
Dec 14, 2010 4.353 4.414 4.316 4.322 20,978 -0.03(-0.70%)
Dec 13, 2010 4.414 4.457 4.291 4.353 31,963 -0.06(-1.39%)
Dec 10, 2010 4.291 4.475 4.236 4.414 54,209 +0.09(+1.98%)
Dec 09, 2010 4.249 4.359 4.212 4.328 39,576 +0.11(+2.62%)
Dec 08, 2010 4.285 4.291 4.187 4.218 17,459 -0.07(-1.57%)
Dec 07, 2010 4.291 4.359 4.126 4.285 35,373 -0.01(-0.14%)
Dec 06, 2010 4.175 4.291 4.092 4.291 33,606 +0.10(+2.34%)
Dec 03, 2010 4.150 4.291 4.114 4.193 21,204 -0.10(-2.29%)
Dec 02, 2010 3.881 4.291 3.881 4.291 86,781 +0.06(+1.30%)
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.