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 -0.00 (-0.01%)
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 (%)
Jun 30, 2009 2.064 2.070 1.997 1.997 35,472 -0.15(-6.78%)
Jun 29, 2009 2.179 2.179 2.028 2.143 9,829 -0.10(-4.32%)
Jun 26, 2009 1.931 2.252 1.931 2.240 86,976 +0.35(+18.59%)
Jun 25, 2009 1.858 1.967 1.725 1.889 14,797 +0.17(+9.86%)
Jun 24, 2009 1.907 1.907 1.719 1.719 37,205 -0.10(-5.33%)
Jun 23, 2009 1.967 1.967 1.786 1.816 45,222 -0.07(-3.54%)
Jun 22, 2009 1.907 1.997 1.882 1.882 12,154 -0.01(-0.32%)
Jun 19, 2009 1.985 2.091 1.889 1.889 17,024 -0.04(-2.19%)
Jun 18, 2009 2.004 2.004 1.834 1.931 50,306 -0.09(-4.49%)
Jun 17, 2009 2.046 2.070 1.997 2.022 9,362 -0.02(-1.18%)
Jun 16, 2009 2.075 2.094 2.046 2.046 3,717 -0.01(-0.59%)
Jun 15, 2009 2.046 2.094 2.028 2.058 25,949 +0.06(+3.03%)
Jun 12, 2009 2.052 2.079 1.997 1.997 22,559 -0.12(-5.71%)
Jun 11, 2009 2.076 2.119 2.040 2.119 15,868 +0.02(+0.86%)
Jun 10, 2009 2.173 2.173 2.094 2.100 25,797 +0.00(+0.12%)
Jun 09, 2009 2.094 2.106 1.997 2.098 54,405 -0.06(-2.64%)
Jun 08, 2009 2.131 2.215 2.125 2.155 22,379 -0.06(-2.73%)
Jun 05, 2009 2.209 2.221 2.209 2.215 13,626 +0.01(+0.27%)
Jun 04, 2009 2.100 2.209 2.100 2.209 74,747 +0.12(+5.80%)
Jun 03, 2009 2.095 2.095 2.088 2.088 14,308 -0.01(-0.28%)
Jun 02, 2009 2.100 2.100 2.088 2.094 9,679 +0.06(+2.96%)
Jun 01, 2009 2.197 2.197 1.997 2.034 16,212 -0.27(-11.81%)
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%)
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.