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 )

39.61 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2002 10.95 11.02 10.92 10.92 12,524 +0.18(+1.69%)
Apr 29, 2002 10.69 10.89 10.69 10.74 4,771 +0.03(+0.24%)
Apr 26, 2002 11.01 11.01 10.67 10.71 131,602 -0.13(-1.17%)
Apr 25, 2002 11.02 11.02 10.84 10.84 12,722 -0.15(-1.37%)
Apr 24, 2002 10.90 11.02 10.84 10.99 33,397 +0.00(+0.00%)
Apr 23, 2002 11.01 11.01 10.94 10.99 1,987 -0.03(-0.23%)
Apr 22, 2002 11.02 11.02 10.89 11.02 7,951 +0.00(+0.00%)
Apr 19, 2002 11.02 11.02 10.89 11.02 34,590 +0.00(+0.04%)
Apr 18, 2002 10.99 11.02 10.99 11.01 4,572 +0.00(+0.00%)
Apr 17, 2002 10.82 11.19 10.61 11.01 37,969 +0.22(+2.05%)
Apr 16, 2002 10.56 10.79 10.56 10.79 35,783 +0.23(+2.14%)
Apr 15, 2002 10.56 10.59 10.41 10.56 11,927 +0.03(+0.24%)
Apr 12, 2002 10.59 10.59 10.54 10.54 16,301 +0.05(+0.48%)
Apr 11, 2002 10.53 10.56 10.44 10.49 27,036 -0.05(-0.43%)
Apr 10, 2002 10.41 10.56 10.32 10.53 50,692 +0.12(+1.16%)
Apr 09, 2002 10.31 10.44 10.24 10.41 43,337 +0.30(+2.98%)
Apr 08, 2002 10.31 10.31 10.11 10.11 7,753 -0.18(-1.71%)
Apr 05, 2002 10.21 10.31 10.21 10.29 7,355 -0.03(-0.24%)
Apr 04, 2002 10.21 10.31 10.21 10.31 114,903 +0.15(+1.49%)
Apr 03, 2002 10.31 10.31 10.16 10.16 113,313 -0.15(-1.46%)
Apr 02, 2002 10.31 10.31 10.24 10.31 33,994 +0.05(+0.49%)
Apr 01, 2002 10.31 10.31 9.809 10.26 41,747 -0.05(-0.49%)
Mar 29, 2002 9.814 10.31 9.814 10.31 65,204 +0.00(+0.00%)
Mar 28, 2002 9.814 10.31 9.814 10.31 65,204 +0.28(+2.76%)
Mar 27, 2002 9.859 10.04 9.859 10.04 7,554 +0.18(+1.79%)
Mar 26, 2002 9.859 9.859 9.859 9.859 2,783 +0.05(+0.51%)
Mar 25, 2002 9.890 9.890 9.809 9.809 3,578 -0.08(-0.76%)
Mar 22, 2002 9.784 9.885 9.784 9.885 5,168 +0.03(+0.26%)
Mar 21, 2002 9.784 9.859 9.759 9.859 1,987 +0.05(+0.51%)
Mar 20, 2002 9.713 9.834 9.713 9.809 50,096 +0.00(+0.00%)
Mar 19, 2002 9.734 9.809 9.663 9.809 52,084 +0.06(+0.62%)
Mar 18, 2002 9.789 9.789 9.583 9.749 68,186 +0.15(+1.57%)
Mar 15, 2002 9.804 9.809 9.583 9.598 55,265 -0.21(-2.15%)
Mar 14, 2002 9.809 9.809 9.749 9.809 8,150 +0.03(+0.26%)
Mar 13, 2002 9.905 9.935 9.784 9.784 22,066 +0.00(+0.00%)
Mar 12, 2002 10.11 10.11 9.784 9.784 2,981 -0.15(-1.52%)
Mar 11, 2002 10.06 10.06 9.809 9.935 12,325 +0.19(+1.91%)
Mar 08, 2002 10.11 10.21 9.749 9.749 17,692 -0.46(-4.53%)
Mar 07, 2002 10.31 10.31 10.02 10.21 43,337 -0.03(-0.25%)
Mar 06, 2002 10.06 10.31 9.995 10.24 12,921 -0.10(-0.97%)
Mar 05, 2002 10.36 10.36 10.19 10.34 8,150 -0.03(-0.24%)
Mar 04, 2002 10.36 10.36 10.36 10.36 5,963 +0.00(+0.00%)
Mar 01, 2002 10.36 10.36 10.16 10.36 15,903 +0.15(+1.48%)
Feb 28, 2002 10.19 10.31 10.16 10.21 121,861 +0.03(+0.25%)
Feb 27, 2002 10.34 10.34 10.13 10.19 145,916 -0.08(-0.74%)
Feb 26, 2002 10.34 10.36 10.13 10.26 6,560 +0.13(+1.24%)
Feb 25, 2002 10.21 10.36 10.14 10.14 33,596 -0.08(-0.74%)
Feb 22, 2002 10.29 10.29 10.21 10.21 15,903 -0.08(-0.73%)
Feb 21, 2002 10.06 10.31 10.06 10.29 67,192 +0.18(+1.74%)
Feb 20, 2002 10.16 10.16 9.809 10.11 125,837 +0.25(+2.55%)
Feb 19, 2002 10.16 10.16 9.809 9.859 38,765 -0.30(-2.97%)
Feb 18, 2002 10.21 10.26 10.04 10.16 36,975 +0.00(+0.00%)
Feb 15, 2002 10.21 10.26 10.04 10.16 36,975 -0.15(-1.46%)
Feb 14, 2002 10.18 10.39 10.16 10.31 33,000 +0.13(+1.28%)
Feb 13, 2002 10.03 10.18 9.930 10.18 39,162 +0.12(+1.20%)
Feb 12, 2002 10.01 10.14 10.01 10.06 35,186 -0.08(-0.74%)
Feb 11, 2002 9.980 10.19 9.980 10.14 11,728 +0.63(+6.61%)
Feb 08, 2002 9.754 9.980 9.507 9.507 29,222 -0.05(-0.53%)
Feb 07, 2002 9.958 9.980 9.558 9.558 10,734 -0.39(-3.89%)
Feb 06, 2002 9.407 9.960 9.256 9.945 127,229 +0.54(+5.72%)
Feb 05, 2002 9.256 9.407 9.256 9.407 30,216 +0.10(+1.08%)
Feb 04, 2002 9.256 9.331 9.210 9.306 7,753 +0.05(+0.54%)
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.