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 )

36.90 -0.43 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 24, 2011 5.520 5.557 5.472 5.545 3,788 +0.03(+0.55%)
May 23, 2011 5.387 5.532 5.387 5.514 13,592 -0.01(-0.22%)
May 20, 2011 5.551 5.551 5.423 5.526 5,598 +0.00(+0.00%)
May 19, 2011 5.575 5.575 5.526 5.526 2,881 +0.00(+0.00%)
May 18, 2011 5.496 5.563 5.466 5.526 8,035 +0.03(+0.55%)
May 17, 2011 5.496 5.514 5.466 5.496 2,651 +0.03(+0.56%)
May 16, 2011 5.478 5.508 5.344 5.466 6,540 +0.00(+0.00%)
May 13, 2011 5.466 5.496 5.463 5.466 8,636 -0.03(-0.55%)
May 12, 2011 5.497 5.508 5.462 5.496 2,506 +0.01(+0.11%)
May 11, 2011 5.569 5.569 5.478 5.490 3,293 -0.09(-1.53%)
May 10, 2011 5.478 5.575 5.466 5.575 9,021 +0.05(+0.88%)
May 09, 2011 5.557 5.599 5.466 5.526 22,450 +0.05(+1.00%)
May 06, 2011 5.502 5.531 5.472 5.472 15,726 -0.02(-0.44%)
May 05, 2011 5.563 5.563 5.496 5.496 8,093 -0.12(-2.16%)
May 04, 2011 5.605 5.618 5.496 5.618 6,425 -0.02(-0.43%)
May 03, 2011 5.539 5.672 5.539 5.642 4,073 +0.07(+1.31%)
May 02, 2011 5.569 5.636 5.563 5.569 30,451 +0.05(+0.88%)
Apr 29, 2011 5.496 5.545 5.496 5.520 88,784 -0.01(-0.11%)
Apr 28, 2011 5.502 5.551 5.502 5.526 1,017 -0.04(-0.76%)
Apr 27, 2011 5.611 5.618 5.526 5.569 1,969 +0.08(+1.44%)
Apr 26, 2011 5.551 5.551 5.478 5.490 8,639 -0.06(-1.09%)
Apr 25, 2011 5.514 5.569 5.447 5.551 8,849 +0.04(+0.77%)
Apr 21, 2011 5.575 5.599 5.466 5.508 10,008 -0.11(-1.95%)
Apr 20, 2011 5.745 5.769 5.508 5.618 34,014 -0.15(-2.63%)
Apr 19, 2011 5.162 5.769 5.162 5.769 119,860 +0.73(+14.60%)
Apr 18, 2011 5.059 5.101 4.980 5.035 35,010 -0.04(-0.72%)
Apr 15, 2011 5.065 5.144 5.028 5.071 25,646 +0.01(+0.24%)
Apr 14, 2011 5.059 5.120 5.010 5.059 37,154 -0.01(-0.24%)
Apr 13, 2011 5.162 5.211 5.065 5.071 20,902 +0.00(+0.00%)
Apr 12, 2011 5.010 5.138 4.986 5.071 24,279 -0.04(-0.71%)
Apr 11, 2011 5.211 5.314 5.101 5.107 27,376 -0.12(-2.32%)
Apr 08, 2011 5.375 5.490 5.229 5.229 25,682 -0.19(-3.58%)
Apr 07, 2011 5.648 5.648 5.423 5.423 25,078 +0.03(+0.56%)
Apr 06, 2011 5.326 5.460 5.320 5.393 42,967 +0.05(+1.02%)
Apr 05, 2011 5.557 5.563 5.259 5.338 43,569 -0.24(-4.25%)
Apr 04, 2011 5.885 5.964 5.527 5.575 100,601 -0.33(-5.65%)
Apr 01, 2011 5.939 5.982 5.891 5.909 55,629 -0.01(-0.10%)
Mar 31, 2011 5.927 5.982 5.885 5.915 101,817 -0.01(-0.20%)
Mar 30, 2011 5.927 5.982 5.860 5.927 44,075 +0.05(+0.93%)
Mar 29, 2011 5.891 5.988 5.867 5.873 55,094 -0.04(-0.62%)
Mar 28, 2011 6.079 6.231 5.909 5.909 31,697 -0.14(-2.31%)
Mar 25, 2011 5.982 6.176 5.952 6.049 59,555 +0.04(+0.61%)
Mar 24, 2011 6.072 6.073 5.927 6.012 28,686 -0.02(-0.40%)
Mar 23, 2011 5.970 6.043 5.860 6.037 29,184 +0.06(+1.02%)
Mar 22, 2011 6.073 6.219 5.970 5.976 47,240 +0.02(+0.41%)
Mar 21, 2011 5.897 6.146 5.830 5.952 63,660 +0.22(+3.81%)
Mar 18, 2011 5.472 5.830 5.435 5.733 135,405 +0.24(+4.42%)
Mar 17, 2011 5.338 5.551 5.326 5.490 17,979 +0.02(+0.44%)
Mar 16, 2011 5.362 5.520 5.338 5.466 8,816 +0.06(+1.12%)
Mar 15, 2011 5.502 5.502 5.247 5.405 13,199 -0.16(-2.84%)
Mar 11, 2011 5.563 5.563 5.563 5.563 0 +0.02(+0.33%)
Mar 10, 2011 5.520 5.587 5.211 5.545 31,763 -0.02(-0.44%)
Mar 09, 2011 5.569 5.569 5.569 5.569 726 +0.02(+0.44%)
Mar 08, 2011 5.581 5.587 5.526 5.545 3,688 -0.05(-0.87%)
Mar 07, 2011 5.593 5.648 5.500 5.593 3,457 +0.00(+0.00%)
Mar 04, 2011 5.648 5.739 5.520 5.593 52,606 +0.08(+1.43%)
Mar 03, 2011 5.235 5.678 5.174 5.514 77,958 +0.26(+4.85%)
Mar 02, 2011 5.180 5.344 5.089 5.259 27,097 +0.09(+1.76%)
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.