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 )

38.09 +0.25 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2008 5.041 5.188 5.017 5.139 46,862 +0.11(+2.19%)
May 29, 2008 5.163 5.402 4.766 5.029 254,883 -0.15(-2.95%)
May 28, 2008 5.347 5.658 5.182 5.182 128,360 -0.16(-3.09%)
May 27, 2008 5.365 5.481 5.261 5.347 129,926 +0.00(+0.00%)
May 26, 2008 5.347 5.408 5.255 5.347 85,951 +0.00(+0.00%)
May 23, 2008 5.347 5.408 5.255 5.347 85,951 -0.01(-0.23%)
May 22, 2008 5.567 5.567 5.353 5.359 65,152 -0.29(-5.19%)
May 21, 2008 5.652 5.738 5.548 5.652 31,340 -0.07(-1.28%)
May 20, 2008 5.835 5.964 5.683 5.725 69,880 -0.11(-1.89%)
May 19, 2008 6.080 6.144 5.823 5.835 28,289 -0.23(-3.73%)
May 16, 2008 6.074 6.153 5.915 6.062 35,963 -0.23(-3.60%)
May 15, 2008 6.190 6.422 6.132 6.288 51,297 +0.18(+3.00%)
May 14, 2008 6.123 6.214 6.074 6.104 52,281 -0.02(-0.40%)
May 13, 2008 6.275 6.288 6.037 6.129 37,722 +0.07(+1.21%)
May 12, 2008 6.141 6.220 6.000 6.055 110,891 -0.05(-0.90%)
May 09, 2008 6.019 6.214 5.976 6.110 49,409 +0.12(+1.94%)
May 08, 2008 6.190 6.390 5.976 5.994 125,319 -0.16(-2.68%)
May 07, 2008 6.147 6.288 6.123 6.159 213,387 -0.13(-2.14%)
May 06, 2008 6.208 6.343 6.080 6.294 218,421 +0.08(+1.28%)
May 05, 2008 6.178 6.257 6.068 6.214 48,145 +0.10(+1.61%)
May 02, 2008 6.281 6.489 6.092 6.116 40,799 -0.07(-1.19%)
May 01, 2008 6.117 6.324 6.107 6.190 39,909 +0.10(+1.71%)
Apr 30, 2008 6.165 6.202 5.994 6.086 21,731 -0.05(-0.90%)
Apr 29, 2008 6.171 6.257 6.086 6.141 37,158 +0.04(+0.70%)
Apr 28, 2008 6.263 6.294 6.098 6.098 73,944 -0.03(-0.50%)
Apr 25, 2008 6.233 6.233 6.129 6.129 34,765 -0.06(-0.99%)
Apr 24, 2008 6.159 6.324 6.123 6.190 88,819 +0.04(+0.60%)
Apr 23, 2008 6.165 6.214 6.153 6.153 29,821 -0.02(-0.40%)
Apr 22, 2008 6.171 6.184 5.964 6.178 60,310 +0.00(+0.00%)
Apr 21, 2008 6.202 6.288 6.171 6.178 15,751 -0.01(-0.10%)
Apr 18, 2008 6.556 6.556 6.184 6.184 54,063 -0.27(-4.17%)
Apr 17, 2008 6.294 6.483 6.294 6.453 93,886 +0.15(+2.33%)
Apr 16, 2008 6.398 6.465 6.294 6.306 25,810 -0.06(-0.96%)
Apr 15, 2008 6.257 6.410 6.196 6.367 47,244 +0.15(+2.46%)
Apr 14, 2008 6.300 6.355 6.141 6.214 34,038 -0.07(-1.07%)
Apr 11, 2008 6.141 6.465 6.129 6.281 406,581 +0.13(+2.09%)
Apr 10, 2008 6.654 6.654 6.007 6.153 154,739 -0.48(-7.19%)
Apr 09, 2008 6.294 6.868 6.294 6.630 255,351 -0.34(-4.82%)
Apr 08, 2008 6.306 6.966 6.288 6.966 78,418 +0.65(+10.25%)
Apr 07, 2008 6.110 6.349 6.110 6.318 156,625 +0.21(+3.40%)
Apr 04, 2008 6.355 6.404 6.110 6.110 101,954 +0.00(+0.00%)
Apr 03, 2008 6.263 6.410 6.037 6.110 159,896 -0.17(-2.72%)
Apr 02, 2008 6.520 6.563 6.263 6.281 87,133 -0.21(-3.20%)
Apr 01, 2008 6.312 6.758 6.312 6.489 74,983 +0.18(+2.91%)
Mar 31, 2008 6.630 6.838 6.306 6.306 119,154 -0.31(-4.62%)
Mar 28, 2008 7.326 7.326 6.312 6.611 174,655 -0.93(-12.32%)
Mar 27, 2008 7.632 7.669 7.516 7.540 35,010 -0.05(-0.72%)
Mar 26, 2008 7.534 7.632 7.522 7.595 19,450 +0.01(+0.08%)
Mar 25, 2008 7.626 7.638 7.522 7.589 61,408 +0.04(+0.57%)
Mar 24, 2008 7.516 7.699 7.485 7.546 141,306 -0.01(-0.16%)
Mar 21, 2008 7.516 7.638 7.516 7.559 66,403 +0.00(+0.00%)
Mar 20, 2008 7.516 7.638 7.516 7.559 66,403 -0.02(-0.32%)
Mar 19, 2008 7.479 7.944 7.314 7.583 193,742 +0.73(+10.61%)
Mar 18, 2008 6.611 7.027 6.611 6.856 51,088 +0.43(+6.76%)
Mar 17, 2008 6.630 7.241 6.385 6.422 130,014 -0.32(-4.71%)
Mar 14, 2008 7.112 7.339 6.636 6.740 67,527 -0.38(-5.32%)
Mar 13, 2008 7.210 7.253 6.948 7.119 54,052 +0.01(+0.17%)
Mar 12, 2008 7.247 7.314 7.076 7.106 104,549 -0.25(-3.41%)
Mar 11, 2008 7.302 7.363 7.033 7.357 57,223 +0.26(+3.61%)
Mar 10, 2008 7.638 7.791 6.941 7.100 84,587 -0.53(-6.89%)
Mar 07, 2008 7.381 7.662 7.302 7.626 43,985 +0.10(+1.38%)
Mar 06, 2008 7.705 7.803 7.491 7.522 43,754 -0.28(-3.60%)
Mar 05, 2008 7.724 8.096 7.687 7.803 38,409 +0.04(+0.55%)
Mar 04, 2008 7.895 8.084 7.494 7.760 67,468 -0.12(-1.47%)
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.