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 )

37.99 -1.11 (-2.84%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 23, 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, 2012 10.18 10.40 10.12 10.15 50,371 -0.15(-1.43%)
Jul 30, 2012 10.31 10.40 10.16 10.30 14,393 -0.02(-0.24%)
Jul 27, 2012 10.23 10.54 10.11 10.32 141,045 +0.12(+1.20%)
Jul 26, 2012 10.01 10.24 9.962 10.20 23,553 +0.25(+2.53%)
Jul 25, 2012 10.31 10.31 9.668 9.950 86,074 -0.28(-2.76%)
Jul 24, 2012 10.40 10.52 10.15 10.23 86,563 -0.17(-1.65%)
Jul 23, 2012 10.62 10.62 10.35 10.40 29,626 -0.32(-2.97%)
Jul 20, 2012 10.85 11.05 10.61 10.72 71,878 -0.28(-2.56%)
Jul 19, 2012 11.35 11.37 10.98 11.00 55,842 -0.33(-2.92%)
Jul 18, 2012 11.38 11.38 11.29 11.34 40,927 -0.05(-0.43%)
Jul 17, 2012 11.46 11.46 11.27 11.38 81,510 +0.01(+0.11%)
Jul 16, 2012 11.23 11.43 11.09 11.37 106,761 +0.10(+0.87%)
Jul 13, 2012 10.99 11.28 10.99 11.27 66,537 +0.28(+2.51%)
Jul 12, 2012 11.27 11.27 10.99 11.00 34,353 -0.28(-2.50%)
Jul 11, 2012 11.23 11.30 11.15 11.28 22,625 +0.12(+1.04%)
Jul 10, 2012 11.25 11.44 11.10 11.16 87,034 -0.21(-1.89%)
Jul 09, 2012 11.19 11.42 11.13 11.38 31,771 +0.13(+1.20%)
Jul 06, 2012 11.28 11.32 10.84 11.24 44,376 -0.09(-0.76%)
Jul 05, 2012 11.39 11.40 11.28 11.33 22,328 -0.04(-0.38%)
Jul 03, 2012 11.31 11.37 11.14 11.37 37,997 +0.07(+0.65%)
Jul 02, 2012 11.27 11.30 11.10 11.30 54,663 -0.01(-0.11%)
Jun 29, 2012 11.23 11.32 11.14 11.31 116,605 +0.13(+1.15%)
Jun 28, 2012 11.02 11.20 10.73 11.18 71,812 +0.10(+0.94%)
Jun 27, 2012 10.82 11.13 10.81 11.08 78,810 +0.26(+2.38%)
Jun 26, 2012 10.67 10.88 10.42 10.82 80,883 +0.21(+1.96%)
Jun 25, 2012 10.50 10.72 9.876 10.61 140,604 +0.06(+0.52%)
Jun 22, 2012 10.96 10.96 10.52 10.56 1,860,042 -0.44(-3.96%)
Jun 21, 2012 10.96 11.02 10.58 10.99 100,560 +0.04(+0.34%)
Jun 20, 2012 10.96 11.02 10.65 10.96 68,307 +0.06(+0.51%)
Jun 19, 2012 10.67 10.97 9.956 10.90 159,534 +0.03(+0.28%)
Jun 18, 2012 10.77 11.02 10.39 10.87 110,280 +0.14(+1.31%)
Jun 15, 2012 10.60 10.75 10.42 10.73 75,173 +0.17(+1.57%)
Jun 14, 2012 10.50 10.62 10.09 10.56 83,738 +0.19(+1.83%)
Jun 13, 2012 9.944 10.42 9.686 10.37 62,029 +0.42(+4.25%)
Jun 12, 2012 9.846 10.08 9.594 9.950 53,239 +0.17(+1.76%)
Jun 11, 2012 9.625 9.901 9.441 9.778 67,818 +0.12(+1.27%)
Jun 08, 2012 9.257 9.803 9.227 9.656 97,379 +0.33(+3.55%)
Jun 07, 2012 9.024 9.490 9.024 9.325 32,180 +0.39(+4.39%)
Jun 06, 2012 8.755 9.000 8.755 8.932 10,473 +0.17(+1.89%)
Jun 05, 2012 8.718 8.902 8.534 8.767 14,323 +0.05(+0.56%)
Jun 04, 2012 8.859 8.859 8.405 8.718 52,367 -0.25(-2.74%)
Jun 01, 2012 8.877 8.963 8.767 8.963 8,837 +0.03(+0.34%)
May 31, 2012 8.797 9.037 8.797 8.932 20,467 +0.05(+0.55%)
May 30, 2012 8.957 8.988 8.785 8.883 10,527 -0.16(-1.76%)
May 29, 2012 9.024 9.300 8.896 9.043 20,366 -0.04(-0.47%)
May 25, 2012 8.975 9.251 8.779 9.086 34,267 +0.07(+0.75%)
May 24, 2012 8.988 9.037 8.889 9.018 22,553 -0.01(-0.14%)
May 23, 2012 9.067 9.098 8.859 9.030 15,189 -0.01(-0.14%)
May 22, 2012 9.153 9.184 8.767 9.043 58,504 -0.15(-1.67%)
May 21, 2012 9.319 9.337 9.171 9.196 14,706 -0.12(-1.32%)
May 18, 2012 9.328 9.425 9.257 9.319 57,263 -0.02(-0.20%)
May 17, 2012 9.343 9.435 9.251 9.337 32,118 -0.01(-0.13%)
May 16, 2012 9.441 9.441 9.294 9.349 34,534 -0.15(-1.55%)
May 15, 2012 9.251 9.496 9.251 9.496 98,012 +0.17(+1.84%)
May 14, 2012 9.331 9.343 9.196 9.325 96,544 -0.15(-1.55%)
May 11, 2012 9.325 9.472 9.325 9.472 15,497 +0.12(+1.25%)
May 10, 2012 9.374 9.453 9.306 9.355 40,821 -0.05(-0.52%)
May 09, 2012 9.319 9.496 9.257 9.404 41,933 +0.08(+0.85%)
May 08, 2012 9.319 9.490 9.185 9.325 33,019 -0.02(-0.26%)
May 07, 2012 9.355 9.490 9.086 9.349 29,680 +0.01(+0.07%)
May 04, 2012 9.368 9.496 9.196 9.343 395,393 -0.07(-0.78%)
May 03, 2012 9.325 9.423 9.270 9.417 30,004 +0.13(+1.39%)
May 02, 2012 9.196 9.349 9.165 9.288 34,497 +0.06(+0.66%)
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.