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 )

37.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2009 2.088 2.306 2.088 2.306 33,896 +0.22(+10.43%)
May 28, 2009 2.221 2.221 2.088 2.088 13,487 -0.08(-3.63%)
May 27, 2009 2.185 2.203 2.167 2.167 21,427 -0.03(-1.38%)
May 26, 2009 2.090 2.227 2.070 2.197 84,324 +0.11(+5.22%)
May 22, 2009 2.179 2.179 2.088 2.088 15,997 -0.12(-5.48%)
May 21, 2009 2.312 2.367 2.137 2.209 51,870 -0.12(-4.95%)
May 20, 2009 2.125 2.385 2.125 2.324 53,075 +0.16(+7.56%)
May 19, 2009 2.028 2.191 1.819 2.161 90,506 +0.12(+5.67%)
May 18, 2009 1.937 2.052 1.907 2.045 208,778 +0.14(+7.60%)
May 15, 2009 1.937 1.973 1.822 1.901 116,803 +0.03(+1.62%)
May 14, 2009 2.022 2.022 1.816 1.870 186,698 -0.16(-7.76%)
May 13, 2009 2.149 2.149 2.028 2.028 30,018 -0.23(-10.24%)
May 12, 2009 2.294 2.300 2.259 2.259 2,643 -0.02(-1.01%)
May 11, 2009 2.324 2.373 2.252 2.282 22,754 -0.01(-0.53%)
May 08, 2009 2.240 2.500 2.149 2.294 43,326 +0.07(+2.99%)
May 07, 2009 2.300 2.312 2.185 2.227 34,755 -0.12(-4.91%)
May 06, 2009 2.379 2.560 2.258 2.342 36,498 -0.02(-1.02%)
May 05, 2009 2.373 2.439 2.367 2.367 3,902 -0.01(-0.26%)
May 04, 2009 2.385 2.421 2.324 2.373 19,230 -0.01(-0.51%)
May 01, 2009 2.391 2.391 2.385 2.385 3,634 +0.04(+1.55%)
Apr 30, 2009 2.451 2.451 2.330 2.349 7,707 -0.12(-4.67%)
Apr 29, 2009 2.403 2.488 2.403 2.464 12,980 +0.10(+4.36%)
Apr 28, 2009 2.445 2.457 2.361 2.361 8,229 -0.08(-3.23%)
Apr 27, 2009 2.427 2.560 2.421 2.439 23,320 -0.04(-1.71%)
Apr 24, 2009 2.494 2.663 2.361 2.482 7,682 +0.00(+0.00%)
Apr 23, 2009 2.603 2.639 2.482 2.482 22,899 -0.10(-3.98%)
Apr 22, 2009 2.651 2.706 2.488 2.585 31,102 +0.01(+0.47%)
Apr 21, 2009 2.633 2.657 2.500 2.572 79,746 -0.05(-2.07%)
Apr 20, 2009 2.724 2.724 2.621 2.627 17,198 -0.10(-3.56%)
Apr 17, 2009 2.724 2.772 2.706 2.724 20,558 +0.03(+1.12%)
Apr 16, 2009 2.948 2.960 2.694 2.694 37,051 -0.33(-11.00%)
Apr 15, 2009 3.420 3.426 2.875 3.026 48,070 -0.59(-16.25%)
Apr 14, 2009 3.571 3.632 3.571 3.614 41,862 +0.08(+2.40%)
Apr 13, 2009 3.529 3.601 3.529 3.529 45,259 +0.00(+0.00%)
Apr 09, 2009 3.287 3.529 3.287 3.529 11,045 +0.14(+4.11%)
Apr 08, 2009 3.408 3.408 3.190 3.390 4,482 -0.03(-0.88%)
Apr 07, 2009 3.299 3.426 3.275 3.420 7,411 +0.12(+3.48%)
Apr 06, 2009 3.595 3.595 3.178 3.305 35,100 -0.22(-6.35%)
Apr 03, 2009 3.529 3.559 3.420 3.529 4,956 -0.04(-1.19%)
Apr 02, 2009 3.595 3.601 3.432 3.571 24,627 +0.01(+0.34%)
Apr 01, 2009 3.577 3.577 3.347 3.559 9,610 +0.31(+9.50%)
Mar 31, 2009 3.577 3.632 3.250 3.250 14,986 -0.42(-11.53%)
Mar 30, 2009 3.154 3.919 3.154 3.674 26,195 +0.10(+2.88%)
Mar 26, 2009 3.468 3.777 3.432 3.571 16,213 +0.27(+8.26%)
Mar 25, 2009 3.039 3.759 2.957 3.299 35,465 +0.26(+8.57%)
Mar 24, 2009 3.015 3.039 2.996 3.039 6,273 +0.01(+0.40%)
Mar 23, 2009 3.039 3.039 2.809 3.026 2,354 -0.01(-0.40%)
Mar 20, 2009 2.954 3.039 2.936 3.039 15,845 +0.01(+0.40%)
Mar 19, 2009 2.978 3.039 2.869 3.026 11,824 +0.09(+3.09%)
Mar 18, 2009 2.609 2.972 2.609 2.936 16,991 +0.11(+3.85%)
Mar 17, 2009 2.706 2.874 2.706 2.827 4,262 +0.15(+5.42%)
Mar 16, 2009 2.421 2.772 2.421 2.681 20,305 +0.27(+11.03%)
Mar 13, 2009 2.309 2.482 2.246 2.415 13,811 +0.28(+13.35%)
Mar 12, 2009 2.203 2.324 2.131 2.131 13,504 -0.15(-6.38%)
Mar 11, 2009 2.373 2.373 1.997 2.276 16,160 -0.18(-7.16%)
Mar 10, 2009 2.052 2.451 1.967 2.451 18,338 +0.58(+31.06%)
Mar 09, 2009 1.919 2.185 1.862 1.870 14,622 -0.05(-2.52%)
Mar 06, 2009 2.258 2.385 1.834 1.919 29,891 -0.32(-14.32%)
Mar 05, 2009 2.391 2.391 2.240 2.240 9,943 -0.07(-3.14%)
Mar 04, 2009 2.312 2.500 2.258 2.312 24,589 -0.15(-5.91%)
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.