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 )

36.99 +0.53 (+1.45%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 12, 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 30, 2012 8.503 8.645 8.485 8.636 17,996 +0.04(+0.49%)
Mar 29, 2012 8.648 8.648 8.460 8.594 5,766 +0.01(+0.07%)
Mar 28, 2012 8.588 8.618 8.527 8.588 11,250 -0.05(-0.63%)
Mar 27, 2012 8.557 8.648 8.436 8.642 8,770 +0.08(+0.99%)
Mar 26, 2012 8.454 8.624 8.387 8.557 16,440 +0.18(+2.17%)
Mar 23, 2012 8.399 8.442 8.205 8.375 16,458 -0.08(-1.00%)
Mar 22, 2012 8.485 8.491 8.375 8.460 18,050 -0.01(-0.07%)
Mar 21, 2012 8.406 8.648 8.406 8.466 23,614 +0.01(+0.07%)
Mar 20, 2012 8.193 8.539 8.193 8.460 21,235 -0.02(-0.21%)
Mar 19, 2012 8.406 8.539 8.327 8.478 52,469 +0.09(+1.09%)
Mar 16, 2012 8.011 8.436 7.981 8.387 166,266 +0.34(+4.22%)
Mar 15, 2012 8.133 8.166 7.890 8.048 60,146 -0.11(-1.34%)
Mar 14, 2012 8.072 8.163 8.072 8.157 7,678 +0.00(+0.00%)
Mar 13, 2012 7.920 8.157 7.890 8.157 24,377 +0.24(+2.99%)
Mar 12, 2012 7.920 8.042 7.920 7.920 11,268 -0.12(-1.44%)
Mar 09, 2012 7.993 8.035 7.926 8.035 2,965 +0.00(+0.00%)
Mar 08, 2012 8.011 8.042 7.926 8.035 8,317 +0.05(+0.61%)
Mar 07, 2012 7.999 8.011 7.920 7.987 2,069 +0.07(+0.84%)
Mar 06, 2012 8.011 8.011 7.920 7.920 3,130 -0.16(-1.95%)
Mar 05, 2012 7.920 8.181 7.920 8.078 6,322 +0.17(+2.15%)
Mar 02, 2012 7.950 8.175 7.859 7.908 5,766 -0.04(-0.53%)
Mar 01, 2012 8.114 8.351 7.811 7.950 47,158 -0.21(-2.60%)
Feb 29, 2012 8.117 8.163 8.042 8.163 16,565 +0.12(+1.51%)
Feb 28, 2012 8.054 8.163 8.042 8.042 11,940 -0.02(-0.30%)
Feb 27, 2012 7.914 8.163 7.768 8.066 28,655 +0.18(+2.23%)
Feb 24, 2012 7.696 7.890 7.580 7.890 23,721 +0.19(+2.44%)
Feb 23, 2012 7.611 7.702 7.557 7.702 5,643 +0.13(+1.76%)
Feb 22, 2012 7.617 7.647 7.526 7.568 119,212 -0.05(-0.64%)
Feb 21, 2012 7.653 7.726 7.605 7.617 14,048 -0.11(-1.41%)
Feb 17, 2012 7.647 7.829 7.586 7.726 28,146 +0.14(+1.87%)
Feb 16, 2012 7.544 7.726 7.392 7.584 17,753 -0.00(-0.03%)
Feb 15, 2012 7.629 7.793 7.465 7.586 15,928 -0.03(-0.40%)
Feb 14, 2012 7.611 7.890 7.538 7.617 12,244 +0.03(+0.40%)
Feb 13, 2012 7.762 7.829 7.465 7.586 32,568 -0.08(-1.03%)
Feb 10, 2012 7.586 7.738 7.526 7.665 10,182 +0.11(+1.45%)
Feb 09, 2012 7.635 7.683 7.501 7.556 32,482 -0.09(-1.19%)
Feb 08, 2012 7.592 7.677 7.586 7.647 57,419 +0.07(+0.96%)
Feb 07, 2012 7.471 7.586 7.465 7.574 9,187 +0.02(+0.24%)
Feb 06, 2012 7.319 7.580 7.319 7.556 15,318 +0.30(+4.10%)
Feb 03, 2012 7.495 7.671 7.180 7.259 43,275 -0.15(-2.05%)
Feb 02, 2012 7.331 7.465 7.222 7.410 8,813 +0.13(+1.75%)
Feb 01, 2012 6.973 7.283 6.973 7.283 29,833 +0.36(+5.17%)
Jan 31, 2012 6.979 6.979 6.718 6.925 4,634 -0.05(-0.78%)
Jan 30, 2012 7.198 7.222 6.858 6.979 27,137 +0.21(+3.14%)
Jan 27, 2012 6.676 6.907 6.676 6.767 12,917 +0.08(+1.27%)
Jan 26, 2012 6.676 6.706 6.615 6.682 9,106 +0.07(+1.01%)
Jan 25, 2012 6.790 6.803 6.591 6.615 28,572 -0.15(-2.24%)
Jan 24, 2012 7.028 7.028 6.767 6.767 24,848 -0.22(-3.13%)
Jan 23, 2012 6.985 7.070 6.979 6.985 19,362 -0.08(-1.20%)
Jan 20, 2012 7.040 7.070 6.979 7.070 15,069 +0.10(+1.39%)
Jan 19, 2012 7.222 7.222 6.931 6.973 33,942 +0.01(+0.09%)
Jan 18, 2012 7.204 7.204 6.852 6.967 83,179 -0.01(-0.17%)
Jan 17, 2012 6.979 7.343 6.870 6.979 81,465 +0.12(+1.77%)
Jan 13, 2012 6.536 6.979 6.536 6.858 54,998 +0.25(+3.86%)
Jan 12, 2012 6.209 6.682 6.190 6.603 125,666 +0.41(+6.56%)
Jan 11, 2012 6.063 6.221 6.027 6.197 79,839 +0.16(+2.61%)
Jan 10, 2012 5.978 6.051 5.978 6.039 5,750 +0.06(+1.02%)
Jan 09, 2012 5.929 6.021 5.929 5.978 6,696 +0.01(+0.20%)
Jan 06, 2012 5.954 6.057 5.948 5.966 16,883 -0.08(-1.40%)
Jan 05, 2012 5.948 6.051 5.948 6.051 5,078 +0.10(+1.73%)
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.