Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mercantile Bank Corp (NQ: MBWM )

37.76 -1.34 (-3.43%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.614	3.669	3.283	3.283	14,835	-0.43(-11.53%)
Mar 30, 2009	3.186	3.959	3.186	3.711	25,932	+0.10(+2.88%)
Mar 26, 2009	3.504	3.815	3.467	3.607	16,050	+0.28(+8.26%)
Mar 25, 2009	3.069	3.797	2.987	3.332	35,109	+0.26(+8.57%)
Mar 24, 2009	3.046	3.069	3.027	3.069	6,209	+0.01(+0.40%)
Mar 23, 2009	3.069	3.069	2.837	3.057	2,330	-0.01(-0.40%)
Mar 20, 2009	2.984	3.069	2.965	3.069	15,686	+0.01(+0.40%)
Mar 19, 2009	3.008	3.069	2.898	3.057	11,705	+0.09(+3.09%)
Mar 18, 2009	2.635	3.002	2.635	2.965	16,821	+0.11(+3.85%)
Mar 17, 2009	2.733	2.903	2.733	2.855	4,219	+0.15(+5.42%)
Mar 16, 2009	2.446	2.800	2.446	2.709	20,101	+0.27(+11.03%)
Mar 13, 2009	2.333	2.507	2.268	2.440	13,672	+0.29(+13.35%)
Mar 12, 2009	2.226	2.348	2.152	2.152	13,368	-0.15(-6.38%)
Mar 11, 2009	2.397	2.397	2.018	2.299	15,998	-0.18(-7.16%)
Mar 10, 2009	2.073	2.476	1.987	2.476	18,154	+0.59(+31.06%)
Mar 09, 2009	1.938	2.207	1.881	1.889	14,475	-0.05(-2.52%)
Mar 06, 2009	2.281	2.409	1.853	1.938	29,591	-0.32(-14.32%)
Mar 05, 2009	2.415	2.415	2.262	2.262	9,844	-0.07(-3.14%)
Mar 04, 2009	2.336	2.525	2.281	2.336	24,342	-0.15(-5.91%)
Mar 02, 2009	2.519	2.776	2.360	2.482	22,288	+0.04(+1.75%)
Feb 27, 2009	2.507	2.599	2.440	2.440	19,256	-0.17(-6.63%)
Feb 26, 2009	2.849	3.027	2.605	2.613	64,136	-0.28(-9.66%)
Feb 25, 2009	2.794	3.039	2.275	2.892	67,861	+0.09(+3.28%)
Feb 24, 2009	2.012	2.868	1.840	2.800	30,948	+0.45(+19.27%)
Feb 23, 2009	2.617	2.641	2.348	2.348	17,725	-0.07(-3.03%)
Feb 20, 2009	2.446	2.544	2.421	2.421	24,725	-0.06(-2.22%)
Feb 19, 2009	2.458	2.525	2.427	2.476	19,657	-0.13(-5.15%)
Feb 18, 2009	2.874	2.874	2.537	2.611	20,128	+0.02(+0.95%)
Feb 17, 2009	2.684	2.684	2.427	2.586	13,391	-0.04(-1.63%)
Feb 13, 2009	2.703	2.825	2.440	2.629	59,087	-0.06(-2.05%)
Feb 12, 2009	2.654	2.941	2.611	2.684	21,457	+0.08(+3.05%)
Feb 11, 2009	2.448	2.684	2.448	2.605	2,948	+0.18(+7.58%)
Feb 10, 2009	2.519	2.519	2.421	2.421	9,626	-0.02(-1.00%)
Feb 09, 2009	2.562	2.586	2.446	2.446	18,873	-0.13(-5.21%)
Feb 06, 2009	2.599	2.599	2.446	2.580	13,473	+0.03(+1.20%)
Feb 05, 2009	2.629	2.923	2.452	2.550	18,512	-0.09(-3.25%)
Feb 04, 2009	2.898	2.929	2.635	2.635	18,260	-0.18(-6.51%)
Feb 03, 2009	2.855	2.855	2.690	2.819	7,747	-0.01(-0.43%)
Feb 02, 2009	2.892	2.892	2.758	2.831	2,966	-0.06(-1.91%)
Jan 30, 2009	2.947	2.947	2.758	2.886	8,244	-0.05(-1.67%)
Jan 29, 2009	2.972	2.972	2.935	2.935	490	+0.17(+5.96%)
Jan 28, 2009	2.831	2.868	2.770	2.770	8,792	+0.01(+0.44%)
Jan 27, 2009	2.996	2.996	2.751	2.758	8,215	-0.24(-7.96%)
Jan 26, 2009	2.929	2.996	2.910	2.996	7,155	+0.06(+2.08%)
Jan 23, 2009	2.813	2.947	2.666	2.935	9,739	+0.16(+5.73%)
Jan 22, 2009	2.788	2.788	2.690	2.776	5,560	+0.02(+0.89%)
Jan 21, 2009	2.751	2.978	2.629	2.751	38,208	-0.06(-1.96%)
Jan 20, 2009	2.782	2.843	2.782	2.806	2,278	-0.07(-2.55%)
Jan 16, 2009	2.910	2.990	2.800	2.880	18,456	-0.07(-2.48%)
Jan 15, 2009	2.788	3.008	2.759	2.953	42,024	+0.02(+0.62%)
Jan 14, 2009	3.124	3.124	2.776	2.935	30,675	+0.17(+6.19%)
Jan 13, 2009	2.751	3.014	2.751	2.764	42,158	-0.01(-0.44%)
Jan 12, 2009	2.874	2.892	2.751	2.776	18,422	-0.18(-6.20%)
Jan 09, 2009	2.990	3.051	2.872	2.959	17,007	+0.07(+2.54%)
Jan 08, 2009	3.149	3.149	2.886	2.886	13,067	-0.19(-6.16%)
Jan 07, 2009	3.088	3.094	3.057	3.075	4,741	-0.06(-1.78%)
Jan 06, 2009	3.082	3.167	3.069	3.131	24,403	+0.22(+7.58%)
Jan 05, 2009	2.819	2.984	2.813	2.910	11,080	+0.17(+6.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Mercantile Bank Corp (NQ: MBWM )

Historical Prices