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 (%)
Feb 28, 2002 10.18 10.31 10.15 10.20 121,940 +0.03(+0.25%)
Feb 27, 2002 10.34 10.34 10.12 10.18 146,010 -0.08(-0.74%)
Feb 26, 2002 10.33 10.36 10.12 10.26 6,564 +0.13(+1.24%)
Feb 25, 2002 10.20 10.36 10.13 10.13 33,618 -0.08(-0.74%)
Feb 22, 2002 10.28 10.28 10.20 10.20 15,913 -0.08(-0.73%)
Feb 21, 2002 10.05 10.31 10.05 10.28 67,236 +0.18(+1.74%)
Feb 20, 2002 10.15 10.15 9.803 10.10 125,919 +0.25(+2.55%)
Feb 19, 2002 10.15 10.15 9.803 9.853 38,790 -0.30(-2.97%)
Feb 18, 2002 10.20 10.26 10.03 10.15 36,999 +0.00(+0.00%)
Feb 15, 2002 10.20 10.26 10.03 10.15 36,999 -0.15(-1.46%)
Feb 14, 2002 10.17 10.38 10.15 10.31 33,021 +0.13(+1.28%)
Feb 13, 2002 10.02 10.17 9.923 10.17 39,188 +0.12(+1.20%)
Feb 12, 2002 10.00 10.13 10.00 10.05 35,209 -0.08(-0.74%)
Feb 11, 2002 9.974 10.18 9.974 10.13 11,736 +0.63(+6.61%)
Feb 08, 2002 9.747 9.974 9.501 9.501 29,241 -0.05(-0.53%)
Feb 07, 2002 9.952 9.974 9.551 9.551 10,741 -0.39(-3.89%)
Feb 06, 2002 9.401 9.954 9.250 9.938 127,311 +0.54(+5.72%)
Feb 05, 2002 9.250 9.401 9.250 9.401 30,236 +0.10(+1.08%)
Feb 04, 2002 9.250 9.325 9.204 9.300 7,758 +0.05(+0.54%)
Feb 01, 2002 9.225 9.250 9.099 9.250 129,499 +0.03(+0.27%)
Jan 31, 2002 9.199 9.225 9.199 9.225 6,166 +0.03(+0.27%)
Jan 30, 2002 9.129 9.199 9.129 9.199 3,580 +0.08(+0.83%)
Jan 29, 2002 9.074 9.223 9.074 9.124 18,102 +0.03(+0.28%)
Jan 28, 2002 9.169 9.174 9.099 9.099 10,542 -0.04(-0.39%)
Jan 25, 2002 9.099 9.174 9.099 9.134 10,542 +0.06(+0.66%)
Jan 24, 2002 9.194 9.194 9.074 9.074 4,376 +0.00(+0.00%)
Jan 23, 2002 9.049 9.220 9.049 9.074 28,446 -0.15(-1.63%)
Jan 22, 2002 9.225 9.225 8.998 9.225 84,741 +0.00(+0.00%)
Jan 21, 2002 9.174 9.250 9.074 9.225 8,553 +0.00(+0.00%)
Jan 18, 2002 9.174 9.250 9.074 9.225 8,553 -0.10(-1.02%)
Jan 17, 2002 9.275 9.325 9.225 9.320 23,075 +0.05(+0.49%)
Jan 16, 2002 9.191 9.551 9.275 9.275 15,118 +0.08(+0.91%)
Jan 15, 2002 9.168 9.191 9.096 9.191 185,894 +0.02(+0.25%)
Jan 14, 2002 9.192 9.192 9.144 9.168 58,483 -0.02(-0.26%)
Jan 11, 2002 9.197 9.197 9.168 9.192 27,362 -0.02(-0.26%)
Jan 10, 2002 9.140 9.240 9.044 9.216 54,933 +0.72(+8.45%)
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.