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 (%)
Mar 31, 2010 2.379 2.434 2.360 2.434 11,528 +0.04(+1.53%)
Mar 30, 2010 2.421 2.421 2.397 2.397 652 +0.02(+1.03%)
Mar 29, 2010 2.360 2.440 2.360 2.373 8,331 -0.02(-0.77%)
Mar 26, 2010 2.360 2.434 2.360 2.391 2,634 -0.01(-0.26%)
Mar 25, 2010 2.428 2.440 2.360 2.397 35,249 +0.10(+4.27%)
Mar 24, 2010 2.446 2.446 2.299 2.299 17,260 -0.15(-6.01%)
Mar 23, 2010 2.324 2.446 2.256 2.446 21,599 +0.00(+0.00%)
Mar 22, 2010 2.397 2.446 2.315 2.446 20,147 -0.01(-0.50%)
Mar 19, 2010 2.330 2.458 2.324 2.458 9,408 +0.05(+2.04%)
Mar 18, 2010 2.379 2.415 2.317 2.409 5,164 +0.06(+2.75%)
Mar 17, 2010 2.434 2.434 2.327 2.345 8,850 -0.06(-2.42%)
Mar 16, 2010 2.415 2.465 2.305 2.403 15,737 -0.02(-0.76%)
Mar 15, 2010 2.385 2.465 2.274 2.422 28,828 +0.15(+6.76%)
Mar 12, 2010 2.250 2.465 2.250 2.268 47,097 -0.19(-7.73%)
Mar 11, 2010 2.299 2.490 2.299 2.458 103,241 +0.26(+11.70%)
Mar 10, 2010 2.379 2.379 2.189 2.201 61,494 -0.14(-6.02%)
Mar 09, 2010 2.336 2.366 2.317 2.342 6,403 -0.04(-1.55%)
Mar 08, 2010 2.170 2.379 2.127 2.379 9,310 +0.06(+2.65%)
Mar 05, 2010 2.225 2.379 2.220 2.317 42,987 +0.06(+2.72%)
Mar 04, 2010 2.354 2.354 2.158 2.256 41,038 -0.13(-5.40%)
Mar 03, 2010 2.219 2.385 2.195 2.385 24,390 +0.20(+8.96%)
Mar 02, 2010 2.103 2.244 2.103 2.189 7,503 +0.13(+6.25%)
Mar 01, 2010 2.268 2.317 2.060 2.060 53,457 -0.26(-11.11%)
Feb 26, 2010 2.311 2.385 2.311 2.317 11,558 +0.02(+0.80%)
Feb 25, 2010 2.281 2.317 2.281 2.299 3,841 +0.02(+1.08%)
Feb 24, 2010 2.232 2.287 2.225 2.274 2,547 -0.06(-2.62%)
Feb 23, 2010 2.336 2.391 2.183 2.336 22,679 +0.15(+7.02%)
Feb 22, 2010 2.364 2.391 2.183 2.183 16,854 -0.20(-8.48%)
Feb 19, 2010 2.262 2.434 2.140 2.385 72,329 +0.20(+9.27%)
Feb 18, 2010 2.195 2.385 2.121 2.183 46,094 +0.02(+1.14%)
Feb 17, 2010 2.115 2.274 2.084 2.158 37,562 +0.10(+4.76%)
Feb 16, 2010 2.299 2.385 2.048 2.060 81,466 -0.25(-10.88%)
Feb 12, 2010 2.299 2.311 2.311 2.311 30,013 +0.01(+0.53%)
Feb 11, 2010 2.293 2.357 2.225 2.299 35,560 +0.18(+8.70%)
Feb 10, 2010 2.054 2.146 2.054 2.115 36,661 +0.06(+2.99%)
Feb 09, 2010 2.146 2.170 2.054 2.054 7,881 -0.06(-2.62%)
Feb 08, 2010 2.268 2.293 2.023 2.109 97,529 -0.19(-8.27%)
Feb 05, 2010 2.317 2.345 2.299 2.299 8,746 -0.04(-1.83%)
Feb 04, 2010 2.317 2.427 2.311 2.342 30,387 -0.01(-0.52%)
Feb 03, 2010 2.391 2.391 2.354 2.354 5,642 -0.01(-0.52%)
Feb 02, 2010 2.446 2.458 2.354 2.366 15,911 -0.04(-1.78%)
Feb 01, 2010 2.354 2.476 2.354 2.409 26,977 +0.02(+0.90%)
Jan 29, 2010 2.299 2.388 2.293 2.388 2,018 +0.08(+3.58%)
Jan 28, 2010 2.293 2.305 2.293 2.305 533 -0.04(-1.57%)
Jan 27, 2010 2.385 2.386 2.342 2.342 2,387 -0.06(-2.54%)
Jan 26, 2010 2.299 2.415 2.293 2.403 6,579 +0.08(+3.42%)
Jan 25, 2010 2.275 2.458 2.275 2.323 32,976 +0.07(+3.26%)
Jan 22, 2010 2.244 2.293 2.122 2.250 22,998 +0.01(+0.27%)
Jan 21, 2010 2.226 2.271 2.116 2.244 41,417 +0.02(+0.82%)
Jan 20, 2010 2.048 2.287 1.969 2.226 51,374 +0.18(+8.66%)
Jan 19, 2010 1.938 2.140 1.938 2.048 38,846 +0.10(+5.02%)
Jan 15, 2010 1.932 1.950 1.950 1.950 16,682 +0.00(+0.00%)
Jan 14, 2010 1.963 1.987 1.944 1.950 19,269 -0.01(-0.31%)
Jan 13, 2010 2.018 2.018 1.938 1.957 34,881 -0.06(-2.74%)
Jan 12, 2010 2.079 2.079 1.987 2.012 23,714 -0.04(-2.03%)
Jan 11, 2010 2.140 2.140 2.048 2.053 4,734 +0.02(+1.14%)
Jan 08, 2010 1.920 2.140 1.920 2.030 8,105 +0.13(+6.75%)
Jan 07, 2010 1.908 1.981 1.902 1.902 66,589 -0.03(-1.58%)
Jan 06, 2010 1.969 1.969 1.895 1.932 53,811 -0.04(-2.17%)
Jan 05, 2010 2.030 2.030 1.975 1.975 36,242 -0.06(-2.71%)
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.