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 (%)
Aug 29, 2008 5.301 5.405 5.136 5.301 16,284 +0.08(+1.52%)
Aug 28, 2008 5.099 5.222 5.066 5.222 10,499 +0.07(+1.43%)
Aug 27, 2008 5.307 5.319 5.112 5.148 22,005 -0.09(-1.75%)
Aug 26, 2008 5.240 5.350 5.148 5.240 17,750 -0.04(-0.70%)
Aug 25, 2008 5.430 5.466 5.228 5.277 52,134 -0.22(-4.00%)
Aug 22, 2008 5.216 5.668 5.185 5.497 37,694 +0.21(+4.05%)
Aug 21, 2008 5.405 5.442 5.203 5.283 39,456 -0.04(-0.80%)
Aug 20, 2008 5.546 5.595 5.283 5.326 28,171 -0.17(-3.01%)
Aug 19, 2008 5.533 5.705 5.448 5.491 37,572 -0.05(-0.88%)
Aug 18, 2008 5.833 5.858 5.540 5.540 38,758 -0.30(-5.13%)
Aug 15, 2008 5.686 5.937 5.582 5.839 13,837 +0.21(+3.80%)
Aug 14, 2008 5.692 5.747 5.607 5.625 27,253 -0.06(-1.08%)
Aug 13, 2008 5.778 5.803 5.662 5.686 7,032 -0.12(-2.11%)
Aug 12, 2008 5.796 5.900 5.766 5.809 24,063 -0.12(-2.06%)
Aug 11, 2008 5.582 5.974 5.582 5.931 54,764 +0.29(+5.21%)
Aug 08, 2008 5.601 5.772 5.582 5.637 33,517 +0.07(+1.32%)
Aug 07, 2008 5.656 5.760 5.558 5.564 17,705 -0.10(-1.73%)
Aug 06, 2008 5.613 5.790 5.558 5.662 55,803 +0.13(+2.32%)
Aug 05, 2008 5.509 5.692 5.362 5.533 46,598 +0.04(+0.78%)
Aug 04, 2008 5.527 5.937 5.356 5.491 25,055 -0.09(-1.64%)
Aug 01, 2008 5.375 5.631 5.044 5.582 49,738 +0.18(+3.28%)
Jul 31, 2008 5.919 5.968 5.124 5.405 251,668 -0.46(-7.92%)
Jul 30, 2008 5.919 5.931 5.809 5.870 90,989 -0.04(-0.72%)
Jul 29, 2008 5.913 6.078 5.900 5.913 139,586 +0.09(+1.58%)
Jul 28, 2008 6.047 6.053 5.784 5.821 73,917 -0.23(-3.84%)
Jul 25, 2008 5.992 6.084 5.809 6.053 121,581 -0.02(-0.30%)
Jul 24, 2008 6.017 6.169 5.686 6.072 229,350 +0.17(+2.90%)
Jul 23, 2008 5.656 6.163 5.637 5.900 142,971 +0.28(+5.01%)
Jul 22, 2008 4.561 5.711 4.476 5.619 129,654 +0.92(+19.51%)
Jul 21, 2008 4.647 4.769 4.451 4.702 218,168 +0.00(+0.00%)
Jul 18, 2008 3.828 4.800 3.821 4.702 223,122 +0.77(+19.50%)
Jul 17, 2008 3.167 3.950 3.151 3.935 340,557 +0.85(+27.68%)
Jul 16, 2008 3.271 3.271 2.947 3.082 523,800 -0.22(-6.67%)
Jul 15, 2008 3.455 3.455 3.296 3.302 54,466 -0.27(-7.53%)
Jul 14, 2008 3.748 3.907 3.522 3.571 43,108 -0.09(-2.50%)
Jul 11, 2008 3.724 3.773 3.632 3.663 52,255 -0.15(-4.01%)
Jul 10, 2008 3.883 3.923 3.727 3.815 89,085 -0.04(-1.11%)
Jul 09, 2008 4.018 4.018 3.791 3.858 110,705 -0.14(-3.52%)
Jul 08, 2008 3.852 3.999 3.766 3.999 107,870 +0.12(+3.15%)
Jul 07, 2008 4.097 4.097 3.766 3.877 103,670 -0.21(-5.23%)
Jul 04, 2008 4.090 4.109 4.078 4.090 1,473 +0.00(+0.00%)
Jul 03, 2008 4.090 4.109 4.078 4.090 1,473 -0.09(-2.05%)
Jul 02, 2008 4.066 4.268 4.066 4.176 171,584 +0.17(+4.27%)
Jul 01, 2008 4.384 4.415 3.944 4.005 172,715 -0.39(-8.77%)
Jun 30, 2008 4.512 4.537 4.341 4.390 37,444 -0.16(-3.49%)
Jun 27, 2008 4.928 5.020 4.525 4.549 118,946 -0.30(-6.18%)
Jun 26, 2008 4.898 5.044 4.824 4.849 78,585 -0.06(-1.12%)
Jun 25, 2008 5.002 5.332 4.904 4.904 82,324 -0.04(-0.74%)
Jun 24, 2008 4.751 5.038 4.751 4.940 76,982 +0.20(+4.26%)
Jun 23, 2008 4.922 5.014 4.610 4.739 91,782 -0.19(-3.85%)
Jun 20, 2008 5.222 5.240 4.898 4.928 144,198 -0.31(-5.84%)
Jun 19, 2008 4.947 5.313 4.947 5.234 68,939 +0.35(+7.27%)
Jun 18, 2008 4.824 4.904 4.739 4.879 31,872 -0.01(-0.25%)
Jun 17, 2008 4.830 4.977 4.818 4.891 53,387 +0.04(+0.76%)
Jun 16, 2008 4.574 4.879 4.574 4.855 32,096 +0.21(+4.61%)
Jun 13, 2008 4.500 4.794 4.500 4.641 42,081 +0.10(+2.29%)
Jun 12, 2008 4.629 4.665 4.494 4.537 137,403 -0.05(-1.07%)
Jun 11, 2008 4.665 4.665 4.451 4.586 76,587 -0.04(-0.79%)
Jun 10, 2008 4.635 5.104 4.586 4.622 118,113 +0.04(+0.80%)
Jun 09, 2008 4.879 4.891 4.586 4.586 46,222 -0.28(-5.66%)
Jun 06, 2008 4.947 4.947 4.836 4.861 24,556 -0.06(-1.24%)
Jun 05, 2008 4.947 5.289 4.873 4.922 55,760 +0.01(+0.12%)
Jun 04, 2008 4.934 5.020 4.910 4.916 67,425 -0.01(-0.12%)
Jun 03, 2008 5.136 5.197 4.849 4.922 49,468 -0.22(-4.28%)
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.