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, 2012 9.221 9.233 9.077 9.153 84,311 -0.19(-2.03%)
Apr 27, 2012 9.067 9.343 9.067 9.343 53,599 +0.28(+3.04%)
Apr 26, 2012 9.080 9.190 8.994 9.067 72,352 -0.12(-1.27%)
Apr 25, 2012 9.245 9.251 9.104 9.184 36,360 -0.01(-0.07%)
Apr 24, 2012 9.251 9.251 9.110 9.190 50,307 +0.00(+0.00%)
Apr 23, 2012 9.208 9.239 8.988 9.190 206,088 +0.00(+0.00%)
Apr 20, 2012 9.233 9.343 9.135 9.190 62,193 +0.00(+0.00%)
Apr 19, 2012 9.184 9.319 9.117 9.190 14,784 +0.06(+0.67%)
Apr 18, 2012 9.221 9.276 9.080 9.129 131,784 -0.09(-1.00%)
Apr 17, 2012 9.018 9.343 9.018 9.221 118,181 +0.04(+0.47%)
Apr 16, 2012 8.994 9.190 8.994 9.178 25,576 +0.20(+2.25%)
Apr 13, 2012 9.153 9.190 8.890 8.976 16,434 -0.12(-1.35%)
Apr 12, 2012 9.074 9.190 9.074 9.098 35,848 -0.03(-0.34%)
Apr 11, 2012 8.945 9.166 8.865 9.129 23,539 +0.18(+2.05%)
Apr 10, 2012 8.896 8.951 8.810 8.945 21,311 +0.05(+0.55%)
Apr 09, 2012 8.914 8.914 8.827 8.896 31,212 -0.02(-0.21%)
Apr 05, 2012 8.761 8.914 8.737 8.914 108,259 +0.12(+1.39%)
Apr 04, 2012 8.761 8.841 8.761 8.792 14,521 -0.03(-0.35%)
Apr 03, 2012 8.755 8.865 8.755 8.822 7,018 -0.06(-0.69%)
Apr 02, 2012 8.718 8.884 8.547 8.884 24,270 +0.17(+1.90%)
Mar 30, 2012 8.583 8.727 8.565 8.718 17,826 +0.04(+0.49%)
Mar 29, 2012 8.730 8.730 8.541 8.675 5,712 +0.01(+0.07%)
Mar 28, 2012 8.669 8.700 8.608 8.669 11,144 -0.06(-0.63%)
Mar 27, 2012 8.639 8.731 8.516 8.724 8,688 +0.09(+0.99%)
Mar 26, 2012 8.534 8.706 8.467 8.639 16,286 +0.18(+2.17%)
Mar 23, 2012 8.479 8.522 8.283 8.455 16,304 -0.09(-1.00%)
Mar 22, 2012 8.565 8.571 8.455 8.541 17,880 -0.01(-0.07%)
Mar 21, 2012 8.485 8.731 8.485 8.547 23,392 +0.01(+0.07%)
Mar 20, 2012 8.271 8.620 8.271 8.541 21,035 -0.02(-0.21%)
Mar 19, 2012 8.485 8.620 8.406 8.559 51,975 +0.09(+1.09%)
Mar 16, 2012 8.087 8.516 8.057 8.467 164,702 +0.34(+4.22%)
Mar 15, 2012 8.210 8.243 7.965 8.124 59,580 -0.11(-1.34%)
Mar 14, 2012 8.148 8.240 8.148 8.234 7,606 +0.00(+0.00%)
Mar 13, 2012 7.995 8.234 7.965 8.234 24,148 +0.24(+2.99%)
Mar 12, 2012 7.995 8.118 7.995 7.995 11,162 -0.12(-1.44%)
Mar 09, 2012 8.069 8.112 8.001 8.112 2,937 +0.00(+0.00%)
Mar 08, 2012 8.087 8.118 8.001 8.112 8,239 +0.05(+0.61%)
Mar 07, 2012 8.075 8.087 7.995 8.063 2,050 +0.07(+0.84%)
Mar 06, 2012 8.087 8.087 7.995 7.995 3,101 -0.16(-1.95%)
Mar 05, 2012 7.995 8.259 7.995 8.155 6,262 +0.17(+2.15%)
Mar 02, 2012 8.026 8.253 7.934 7.983 5,712 -0.04(-0.53%)
Mar 01, 2012 8.191 8.430 7.885 8.026 46,715 -0.21(-2.60%)
Feb 29, 2012 8.194 8.240 8.118 8.240 16,410 +0.12(+1.51%)
Feb 28, 2012 8.130 8.240 8.118 8.118 11,828 -0.02(-0.30%)
Feb 27, 2012 7.989 8.240 7.842 8.142 28,385 +0.18(+2.23%)
Feb 24, 2012 7.769 7.965 7.652 7.965 23,498 +0.19(+2.44%)
Feb 23, 2012 7.683 7.775 7.628 7.775 5,590 +0.13(+1.76%)
Feb 22, 2012 7.689 7.720 7.597 7.640 118,091 -0.05(-0.64%)
Feb 21, 2012 7.726 7.799 7.677 7.689 13,916 -0.11(-1.41%)
Feb 17, 2012 7.720 7.903 7.658 7.799 27,881 +0.14(+1.87%)
Feb 16, 2012 7.615 7.799 7.462 7.656 17,587 -0.00(-0.03%)
Feb 15, 2012 7.701 7.867 7.536 7.658 15,778 -0.03(-0.40%)
Feb 14, 2012 7.683 7.965 7.609 7.689 12,128 +0.03(+0.40%)
Feb 13, 2012 7.836 7.903 7.536 7.658 32,262 -0.08(-1.03%)
Feb 10, 2012 7.658 7.812 7.597 7.738 10,087 +0.11(+1.45%)
Feb 09, 2012 7.707 7.756 7.573 7.628 32,177 -0.09(-1.19%)
Feb 08, 2012 7.664 7.750 7.658 7.720 56,879 +0.07(+0.96%)
Feb 07, 2012 7.542 7.658 7.536 7.646 9,101 +0.02(+0.24%)
Feb 06, 2012 7.389 7.652 7.389 7.628 15,174 +0.30(+4.10%)
Feb 03, 2012 7.566 7.744 7.248 7.328 42,868 -0.15(-2.05%)
Feb 02, 2012 7.401 7.536 7.291 7.481 8,730 +0.13(+1.75%)
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.