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 )

37.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2008 5.859 5.908 5.072 5.351 254,222 -0.46(-7.92%)
Jul 30, 2008 5.859 5.871 5.750 5.811 91,912 -0.04(-0.72%)
Jul 29, 2008 5.853 6.017 5.841 5.853 141,002 +0.09(+1.58%)
Jul 28, 2008 5.986 5.992 5.726 5.762 74,668 -0.23(-3.84%)
Jul 25, 2008 5.932 6.023 5.750 5.992 122,815 -0.02(-0.30%)
Jul 24, 2008 5.956 6.107 5.629 6.011 231,678 +0.17(+2.90%)
Jul 23, 2008 5.599 6.101 5.581 5.841 144,422 +0.28(+5.01%)
Jul 22, 2008 4.515 5.653 4.431 5.563 130,969 +0.91(+19.51%)
Jul 21, 2008 4.600 4.721 4.407 4.655 220,382 +0.00(+0.00%)
Jul 18, 2008 3.789 4.752 3.783 4.655 225,387 +0.76(+19.50%)
Jul 17, 2008 3.135 3.910 3.120 3.895 344,014 +0.84(+27.68%)
Jul 16, 2008 3.238 3.238 2.918 3.051 529,116 -0.22(-6.67%)
Jul 15, 2008 3.420 3.420 3.263 3.269 55,019 -0.27(-7.53%)
Jul 14, 2008 3.710 3.868 3.486 3.535 43,545 -0.09(-2.50%)
Jul 11, 2008 3.686 3.735 3.595 3.626 52,786 -0.15(-4.01%)
Jul 10, 2008 3.844 3.884 3.689 3.777 89,989 -0.04(-1.11%)
Jul 09, 2008 3.978 3.978 3.753 3.819 111,828 -0.14(-3.52%)
Jul 08, 2008 3.813 3.959 3.729 3.959 108,965 +0.12(+3.15%)
Jul 07, 2008 4.055 4.055 3.729 3.838 104,722 -0.21(-5.23%)
Jul 04, 2008 4.049 4.068 4.037 4.049 1,488 +0.00(+0.00%)
Jul 03, 2008 4.049 4.068 4.037 4.049 1,488 -0.08(-2.05%)
Jul 02, 2008 4.025 4.225 4.025 4.134 173,326 +0.17(+4.28%)
Jul 01, 2008 4.340 4.370 3.904 3.965 174,467 -0.38(-8.77%)
Jun 30, 2008 4.467 4.491 4.297 4.346 37,824 -0.16(-3.49%)
Jun 27, 2008 4.879 4.969 4.479 4.503 120,153 -0.30(-6.18%)
Jun 26, 2008 4.848 4.994 4.776 4.800 79,383 -0.05(-1.12%)
Jun 25, 2008 4.951 5.278 4.854 4.854 83,159 -0.04(-0.74%)
Jun 24, 2008 4.703 4.988 4.703 4.891 77,764 +0.20(+4.26%)
Jun 23, 2008 4.873 4.963 4.564 4.691 92,713 -0.19(-3.85%)
Jun 20, 2008 5.169 5.187 4.848 4.879 145,661 -0.30(-5.84%)
Jun 19, 2008 4.897 5.260 4.897 5.181 69,639 +0.35(+7.27%)
Jun 18, 2008 4.776 4.854 4.691 4.830 32,196 -0.01(-0.25%)
Jun 17, 2008 4.782 4.927 4.770 4.842 53,929 +0.04(+0.76%)
Jun 16, 2008 4.528 4.830 4.528 4.806 32,422 +0.21(+4.61%)
Jun 13, 2008 4.455 4.745 4.455 4.594 42,508 +0.10(+2.29%)
Jun 12, 2008 4.582 4.618 4.449 4.491 138,797 -0.05(-1.07%)
Jun 11, 2008 4.618 4.618 4.407 4.540 77,364 -0.04(-0.79%)
Jun 10, 2008 4.588 5.053 4.540 4.576 119,312 +0.04(+0.80%)
Jun 09, 2008 4.830 4.842 4.540 4.540 46,691 -0.27(-5.66%)
Jun 06, 2008 4.897 4.897 4.788 4.812 24,806 -0.06(-1.24%)
Jun 05, 2008 4.897 5.236 4.824 4.873 56,326 +0.01(+0.12%)
Jun 04, 2008 4.885 4.969 4.861 4.867 68,109 -0.01(-0.12%)
Jun 03, 2008 5.084 5.145 4.800 4.873 49,970 -0.22(-4.28%)
Jun 02, 2008 4.818 5.109 4.812 5.091 84,909 +0.00(+0.00%)
May 30, 2008 4.994 5.139 4.969 5.091 47,307 +0.11(+2.19%)
May 29, 2008 5.115 5.351 4.721 4.982 257,303 -0.15(-2.95%)
May 28, 2008 5.296 5.605 5.133 5.133 129,578 -0.16(-3.09%)
May 27, 2008 5.314 5.429 5.212 5.296 131,159 +0.00(+0.00%)
May 26, 2008 5.296 5.357 5.206 5.296 86,768 +0.00(+0.00%)
May 23, 2008 5.296 5.357 5.206 5.296 86,768 -0.01(-0.23%)
May 22, 2008 5.514 5.514 5.302 5.308 65,771 -0.29(-5.19%)
May 21, 2008 5.599 5.684 5.496 5.599 31,637 -0.07(-1.28%)
May 20, 2008 5.781 5.908 5.629 5.672 70,544 -0.11(-1.89%)
May 19, 2008 6.023 6.086 5.768 5.781 28,558 -0.22(-3.73%)
May 16, 2008 6.017 6.095 5.859 6.005 36,304 -0.22(-3.60%)
May 15, 2008 6.132 6.362 6.074 6.228 51,784 +0.18(+3.00%)
May 14, 2008 6.065 6.156 6.017 6.047 52,777 -0.02(-0.40%)
May 13, 2008 6.216 6.228 5.980 6.071 38,080 +0.07(+1.21%)
May 12, 2008 6.083 6.162 5.944 5.998 111,944 -0.05(-0.90%)
May 09, 2008 5.962 6.156 5.920 6.053 49,878 +0.12(+1.94%)
May 08, 2008 6.132 6.330 5.920 5.938 126,509 -0.16(-2.68%)
May 07, 2008 6.089 6.228 6.065 6.101 215,413 -0.13(-2.14%)
May 06, 2008 6.150 6.283 6.023 6.235 220,495 +0.08(+1.28%)
May 05, 2008 6.120 6.198 6.011 6.156 48,602 +0.10(+1.61%)
May 02, 2008 6.222 6.428 6.035 6.058 41,186 -0.07(-1.19%)
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.