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 )

38.31 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 3.376 3.529 3.241 3.290 13,304 -0.17(-4.79%)
Jun 29, 2010 3.357 3.602 3.278 3.455 39,280 -0.17(-4.73%)
Jun 25, 2010 3.339 3.670 3.247 3.627 66,846 +0.20(+5.71%)
Jun 24, 2010 3.333 3.479 3.253 3.431 26,364 +0.12(+3.51%)
Jun 23, 2010 3.394 3.443 3.315 3.315 46,581 -0.06(-1.81%)
Jun 22, 2010 3.364 3.462 3.266 3.376 31,785 +0.07(+2.23%)
Jun 21, 2010 3.419 3.596 3.290 3.302 48,404 -0.14(-4.09%)
Jun 18, 2010 3.351 3.455 3.315 3.443 28,557 +0.13(+4.07%)
Jun 17, 2010 3.345 3.382 3.241 3.308 18,241 +0.01(+0.37%)
Jun 16, 2010 3.272 3.321 3.204 3.296 5,745 +0.08(+2.48%)
Jun 15, 2010 3.223 3.308 3.204 3.217 3,027 -0.03(-0.94%)
Jun 14, 2010 3.278 3.348 3.082 3.247 21,135 +0.01(+0.19%)
Jun 11, 2010 3.217 3.302 3.076 3.241 10,948 -0.10(-3.11%)
Jun 10, 2010 3.376 3.676 3.290 3.345 46,397 +0.07(+2.06%)
Jun 09, 2010 3.651 3.676 3.180 3.278 119,637 -0.37(-10.23%)
Jun 08, 2010 3.694 3.694 3.645 3.651 4,684 -0.05(-1.32%)
Jun 07, 2010 3.768 3.823 3.701 3.701 10,563 -0.15(-3.97%)
Jun 04, 2010 3.701 3.854 3.701 3.854 15,334 +0.15(+4.14%)
Jun 03, 2010 3.737 3.737 3.676 3.701 5,510 +0.01(+0.33%)
Jun 02, 2010 3.713 3.823 3.683 3.688 2,366 -0.07(-1.79%)
Jun 01, 2010 3.704 3.762 3.645 3.756 24,718 +0.11(+3.03%)
May 28, 2010 3.750 3.750 3.645 3.645 27,744 -0.10(-2.78%)
May 27, 2010 3.688 3.768 3.688 3.750 1,416 +0.07(+1.83%)
May 26, 2010 3.817 3.829 3.523 3.682 22,155 -0.07(-1.96%)
May 25, 2010 3.714 3.823 3.714 3.756 6,597 -0.02(-0.65%)
May 24, 2010 3.731 3.841 3.676 3.780 84,094 +0.10(+2.83%)
May 21, 2010 3.694 3.701 3.676 3.676 1,468 +0.00(+0.00%)
May 20, 2010 3.707 3.713 3.664 3.676 12,075 +0.00(+0.00%)
May 19, 2010 3.750 3.762 3.676 3.676 10,410 -0.03(-0.83%)
May 18, 2010 3.737 3.780 3.707 3.707 6,403 +0.02(+0.67%)
May 17, 2010 3.682 3.750 3.682 3.682 2,758 -0.01(-0.17%)
May 14, 2010 3.743 3.743 3.682 3.688 13,318 -0.06(-1.47%)
May 13, 2010 3.946 3.946 3.713 3.743 15,272 -0.16(-4.08%)
May 12, 2010 3.958 3.976 3.817 3.903 9,616 -0.04(-0.93%)
May 11, 2010 3.725 3.976 3.670 3.939 30,494 +0.29(+8.07%)
May 10, 2010 3.670 3.890 3.621 3.645 39,123 +0.07(+1.88%)
May 07, 2010 3.523 3.915 3.357 3.578 56,092 +0.21(+6.18%)
May 06, 2010 3.719 3.808 3.370 3.370 10,018 -0.35(-9.39%)
May 05, 2010 3.854 3.979 3.609 3.719 31,078 -0.21(-5.45%)
May 04, 2010 3.835 4.080 3.787 3.933 32,102 +0.11(+2.88%)
May 03, 2010 3.682 3.878 3.682 3.823 12,233 +0.17(+4.52%)
Apr 30, 2010 3.462 3.737 3.523 3.658 34,872 +0.06(+1.53%)
Apr 29, 2010 3.455 3.694 3.449 3.602 8,205 +0.16(+4.63%)
Apr 28, 2010 3.504 3.584 3.394 3.443 29,913 -0.09(-2.43%)
Apr 27, 2010 3.645 3.658 3.462 3.529 46,491 -0.09(-2.37%)
Apr 26, 2010 3.823 3.823 3.468 3.615 45,781 -0.17(-4.41%)
Apr 23, 2010 3.688 3.829 3.596 3.781 27,954 +0.11(+2.87%)
Apr 22, 2010 3.676 3.811 3.572 3.676 14,755 +0.02(+0.67%)
Apr 21, 2010 3.394 3.889 3.143 3.651 90,508 +0.32(+9.76%)
Apr 20, 2010 2.886 3.480 2.886 3.327 155,741 +0.48(+17.03%)
Apr 19, 2010 2.971 2.990 2.837 2.843 75,087 -0.27(-8.66%)
Apr 16, 2010 2.965 3.180 2.910 3.112 56,531 +0.19(+6.50%)
Apr 15, 2010 3.118 3.125 2.922 2.922 46,119 -0.26(-8.09%)
Apr 14, 2010 2.861 3.296 2.647 3.180 53,622 +0.37(+13.32%)
Apr 13, 2010 2.831 2.940 2.775 2.806 40,214 -0.17(-5.76%)
Apr 12, 2010 2.971 2.990 2.880 2.978 68,108 +0.23(+8.48%)
Apr 09, 2010 2.904 2.959 2.690 2.745 76,220 -0.16(-5.49%)
Apr 08, 2010 2.549 2.971 2.549 2.904 70,248 +0.34(+13.13%)
Apr 07, 2010 2.916 2.916 2.543 2.567 33,040 +0.02(+0.96%)
Apr 06, 2010 2.429 2.573 2.429 2.543 25,222 +0.12(+4.80%)
Apr 05, 2010 2.444 2.451 2.426 2.426 20,719 +0.01(+0.25%)
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.