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 )

37.82 +1.36 (+3.73%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Apr 30, 2008 6.111 6.148 5.942 6.033 21,923 -0.05(-0.90%)
Apr 29, 2008 6.117 6.202 6.033 6.087 37,486 +0.04(+0.70%)
Apr 28, 2008 6.208 6.239 6.045 6.045 74,598 -0.03(-0.50%)
Apr 25, 2008 6.178 6.178 6.075 6.075 35,072 -0.06(-0.99%)
Apr 24, 2008 6.105 6.269 6.069 6.136 89,604 +0.04(+0.60%)
Apr 23, 2008 6.111 6.160 6.099 6.099 30,084 -0.02(-0.40%)
Apr 22, 2008 6.117 6.130 5.911 6.123 60,843 +0.00(+0.00%)
Apr 21, 2008 6.148 6.232 6.117 6.123 15,891 -0.01(-0.10%)
Apr 18, 2008 6.499 6.499 6.130 6.130 54,541 -0.27(-4.17%)
Apr 17, 2008 6.239 6.426 6.239 6.396 94,715 +0.15(+2.33%)
Apr 16, 2008 6.342 6.408 6.239 6.251 26,038 -0.06(-0.96%)
Apr 15, 2008 6.202 6.354 6.142 6.311 47,661 +0.15(+2.46%)
Apr 14, 2008 6.245 6.299 6.087 6.160 34,339 -0.07(-1.07%)
Apr 11, 2008 6.087 6.408 6.075 6.226 410,175 +0.13(+2.09%)
Apr 10, 2008 6.596 6.596 5.954 6.099 156,107 -0.47(-7.19%)
Apr 09, 2008 6.239 6.808 6.239 6.572 257,609 -0.33(-4.82%)
Apr 08, 2008 6.251 6.905 6.232 6.905 79,112 +0.64(+10.25%)
Apr 07, 2008 6.057 6.293 6.057 6.263 158,009 +0.21(+3.40%)
Apr 04, 2008 6.299 6.348 6.057 6.057 102,855 +0.00(+0.00%)
Apr 03, 2008 6.208 6.354 5.984 6.057 161,310 -0.17(-2.72%)
Apr 02, 2008 6.463 6.505 6.208 6.226 87,903 -0.21(-3.20%)
Apr 01, 2008 6.257 6.699 6.257 6.432 75,646 +0.18(+2.91%)
Mar 31, 2008 6.572 6.778 6.251 6.251 120,207 -0.30(-4.62%)
Mar 28, 2008 7.262 7.262 6.257 6.554 176,198 -0.92(-12.32%)
Mar 27, 2008 7.565 7.601 7.450 7.474 35,320 -0.05(-0.72%)
Mar 26, 2008 7.468 7.565 7.456 7.529 19,622 +0.01(+0.08%)
Mar 25, 2008 7.559 7.571 7.456 7.523 61,951 +0.04(+0.57%)
Mar 24, 2008 7.450 7.632 7.420 7.480 142,556 -0.01(-0.16%)
Mar 21, 2008 7.450 7.571 7.450 7.492 66,990 +0.00(+0.00%)
Mar 20, 2008 7.450 7.571 7.450 7.492 66,990 -0.02(-0.32%)
Mar 19, 2008 7.414 7.874 7.250 7.517 195,454 +0.72(+10.61%)
Mar 18, 2008 6.554 6.965 6.554 6.796 51,540 +0.43(+6.76%)
Mar 17, 2008 6.572 7.177 6.329 6.366 131,164 -0.31(-4.71%)
Mar 14, 2008 7.050 7.274 6.578 6.681 68,124 -0.38(-5.32%)
Mar 13, 2008 7.147 7.189 6.887 7.056 54,530 +0.01(+0.17%)
Mar 12, 2008 7.183 7.250 7.014 7.044 105,474 -0.25(-3.41%)
Mar 11, 2008 7.238 7.298 6.971 7.292 57,729 +0.25(+3.61%)
Mar 10, 2008 7.571 7.722 6.881 7.038 85,334 -0.52(-6.89%)
Mar 07, 2008 7.317 7.595 7.238 7.559 44,374 +0.10(+1.38%)
Mar 06, 2008 7.638 7.735 7.426 7.456 44,141 -0.28(-3.60%)
Mar 05, 2008 7.656 8.025 7.620 7.735 38,749 +0.04(+0.55%)
Mar 04, 2008 7.825 8.013 7.429 7.692 68,065 -0.12(-1.47%)
Mar 03, 2008 8.177 8.389 7.807 7.807 77,659 -0.37(-4.52%)
Feb 29, 2008 8.249 8.419 8.146 8.177 90,694 -0.04(-0.52%)
Feb 28, 2008 8.431 8.516 8.177 8.219 127,475 -0.30(-3.55%)
Feb 27, 2008 8.904 8.934 8.467 8.522 93,306 -0.45(-5.06%)
Feb 26, 2008 8.704 8.994 8.510 8.976 214,365 +0.38(+4.44%)
Feb 25, 2008 8.480 8.625 8.425 8.595 118,099 +0.19(+2.23%)
Feb 22, 2008 8.631 8.631 8.207 8.407 31,866 -0.10(-1.21%)
Feb 21, 2008 8.776 9.025 8.461 8.510 45,929 -0.18(-2.09%)
Feb 20, 2008 8.601 8.916 8.443 8.692 18,476 +0.02(+0.28%)
Feb 19, 2008 8.540 8.855 8.510 8.667 30,390 +0.29(+3.47%)
Feb 18, 2008 8.643 8.904 8.328 8.377 67,957 +0.00(+0.00%)
Feb 15, 2008 8.643 8.904 8.328 8.377 67,957 -0.28(-3.29%)
Feb 14, 2008 9.103 9.146 8.589 8.661 40,595 -0.52(-5.67%)
Feb 13, 2008 8.716 9.303 8.716 9.182 74,806 +0.50(+5.79%)
Feb 12, 2008 8.340 8.946 8.340 8.679 45,647 +0.02(+0.21%)
Feb 11, 2008 8.564 8.920 8.564 8.661 66,745 +0.04(+0.42%)
Feb 08, 2008 8.910 8.964 8.480 8.625 92,161 -0.33(-3.65%)
Feb 07, 2008 8.437 9.043 8.419 8.952 93,835 +0.38(+4.38%)
Feb 06, 2008 8.776 8.782 8.237 8.576 120,919 -0.25(-2.88%)
Feb 05, 2008 8.940 9.019 8.643 8.831 84,971 -0.01(-0.14%)
Feb 04, 2008 8.698 9.031 8.692 8.843 153,319 +0.26(+3.03%)
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.