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 )

36.32 -1.01 (-2.71%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 13, 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 (%)
Aug 30, 2002 10.13 10.71 9.964 10.56 50,203 +0.65(+6.55%)
Aug 29, 2002 9.835 9.960 9.835 9.910 6,626 -0.05(-0.50%)
Aug 28, 2002 9.815 10.01 9.711 9.960 16,065 -0.17(-1.72%)
Aug 27, 2002 9.671 10.13 9.671 10.13 5,944 +0.42(+4.36%)
Aug 26, 2002 9.900 9.960 9.666 9.711 4,819 +0.05(+0.52%)
Aug 23, 2002 9.810 9.810 9.661 9.661 3,815 -0.15(-1.52%)
Aug 22, 2002 9.706 9.810 9.561 9.810 95,386 +0.22(+2.34%)
Aug 21, 2002 9.785 9.785 9.387 9.586 11,647 -0.17(-1.79%)
Aug 20, 2002 9.785 9.785 9.526 9.760 14,860 +0.00(+0.00%)
Aug 16, 2002 9.213 9.810 9.213 9.760 13,454 +0.61(+6.64%)
Aug 15, 2002 9.213 9.357 9.153 9.153 17,872 +0.04(+0.44%)
Aug 14, 2002 9.331 9.332 9.013 9.113 35,945 -0.10(-1.08%)
Aug 13, 2002 9.113 9.262 9.113 9.213 23,695 +0.10(+1.09%)
Aug 12, 2002 9.481 9.481 9.113 9.113 20,884 -0.57(-5.91%)
Aug 07, 2002 9.462 9.686 9.193 9.686 5,221 +0.00(+0.00%)
Aug 06, 2002 9.063 9.686 9.063 9.686 6,626 +0.00(+0.00%)
Aug 05, 2002 9.183 9.686 8.988 9.686 4,618 +0.50(+5.42%)
Aug 02, 2002 9.457 9.780 9.188 9.188 4,819 -0.17(-1.86%)
Aug 01, 2002 9.760 9.925 8.794 9.362 15,261 -0.45(-4.57%)
Jul 31, 2002 9.735 9.935 9.735 9.810 21,888 +0.09(+0.97%)
Jul 30, 2002 9.686 9.935 9.686 9.716 5,020 +0.05(+0.57%)
Jul 29, 2002 9.113 9.661 9.068 9.661 6,626 +0.55(+6.01%)
Jul 26, 2002 9.089 9.113 8.988 9.113 261,057 +0.05(+0.55%)
Jul 25, 2002 8.864 9.213 8.819 9.063 12,022 +0.38(+4.36%)
Jul 24, 2002 8.894 8.934 8.416 8.685 17,069 -0.23(-2.57%)
Jul 23, 2002 9.242 9.387 8.914 8.914 33,535 -0.55(-5.79%)
Jul 22, 2002 9.462 9.586 9.213 9.462 2,490,083 +0.05(+0.53%)
Jul 19, 2002 9.735 10.03 9.412 9.412 25,904 -0.64(-6.39%)
Jul 17, 2002 10.08 10.13 9.961 10.05 31,126 -0.05(-0.54%)
Jul 12, 2002 10.26 10.46 10.11 10.11 15,261 -0.15(-1.46%)
Jul 11, 2002 10.41 10.41 10.04 10.26 9,839 -0.15(-1.44%)
Jul 10, 2002 10.41 10.41 10.21 10.41 9,036 +0.18(+1.80%)
Jul 09, 2002 10.41 10.41 10.22 10.22 12,450 -0.18(-1.77%)
Jul 08, 2002 10.41 10.41 10.41 10.41 15,864 +0.00(+0.00%)
Jul 05, 2002 10.41 10.41 10.23 10.41 1,807 +0.12(+1.21%)
Jul 04, 2002 10.36 10.56 10.22 10.28 18,876 +0.00(+0.00%)
Jul 03, 2002 10.36 10.56 10.22 10.28 18,876 -0.05(-0.48%)
Jul 02, 2002 10.33 10.33 10.15 10.33 11,044 +0.12(+1.17%)
Jul 01, 2002 10.11 10.31 10.11 10.21 10,040 +0.13(+1.28%)
Jun 28, 2002 10.15 10.15 10.03 10.08 41,769 -0.05(-0.49%)
Jun 27, 2002 10.11 10.15 10.01 10.13 34,138 +0.04(+0.39%)
Jun 26, 2002 10.06 10.09 9.994 10.09 34,539 +0.06(+0.60%)
Jun 25, 2002 9.910 10.06 9.910 10.03 20,081 +0.00(+0.00%)
Jun 21, 2002 9.840 9.840 9.835 10.03 6,827 +0.22(+2.23%)
Jun 20, 2002 10.06 10.16 9.790 9.815 8,634 -0.29(-2.91%)
Jun 19, 2002 10.16 10.21 10.11 10.11 18,273 -0.05(-0.49%)
Jun 18, 2002 10.18 10.18 10.04 10.16 11,044 -0.05(-0.49%)
Jun 17, 2002 10.30 10.33 10.04 10.21 23,294 -0.09(-0.87%)
Jun 14, 2002 10.67 10.67 10.21 10.30 49,600 -0.61(-5.57%)
Jun 12, 2002 10.89 10.95 10.87 10.91 2,008 -0.06(-0.54%)
Jun 11, 2002 10.94 11.05 10.91 10.97 29,921 -0.14(-1.30%)
Jun 10, 2002 11.43 11.43 10.94 11.11 11,647 -0.17(-1.49%)
Jun 07, 2002 11.18 11.35 11.10 11.28 8,032 -0.00(-0.01%)
Jun 06, 2002 11.38 11.45 11.25 11.28 30,523 +0.16(+1.43%)
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.