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 )

38.09 +0.25 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2009 2.707 2.780 2.652 2.750 13,202 +0.08(+2.98%)
Aug 28, 2009 2.737 2.774 2.554 2.670 38,159 -0.11(-3.87%)
Aug 27, 2009 2.860 2.860 2.739 2.778 22,188 -0.03(-0.96%)
Aug 26, 2009 2.725 2.835 2.725 2.805 9,205 +0.08(+2.91%)
Aug 25, 2009 2.676 2.725 2.670 2.725 18,381 +0.05(+1.83%)
Aug 24, 2009 2.591 2.731 2.591 2.676 23,075 +0.09(+3.30%)
Aug 21, 2009 2.462 2.591 2.451 2.591 31,112 +0.18(+7.34%)
Aug 20, 2009 2.353 2.420 2.353 2.414 10,798 +0.10(+4.22%)
Aug 19, 2009 2.261 2.334 2.261 2.316 9,348 -0.01(-0.26%)
Aug 18, 2009 2.334 2.438 2.267 2.322 22,466 -0.04(-1.56%)
Aug 17, 2009 2.383 2.395 2.316 2.359 13,881 -0.03(-1.28%)
Aug 14, 2009 2.414 2.414 2.383 2.389 5,705 -0.06(-2.25%)
Aug 13, 2009 2.389 2.481 2.389 2.444 18,794 +0.08(+3.36%)
Aug 12, 2009 2.353 2.365 2.334 2.365 16,699 +0.04(+1.57%)
Aug 11, 2009 2.346 2.359 2.322 2.328 7,164 -0.02(-0.78%)
Aug 10, 2009 2.407 2.414 2.334 2.346 32,456 +0.01(+0.52%)
Aug 07, 2009 2.322 2.353 2.316 2.334 21,533 +0.01(+0.53%)
Aug 06, 2009 2.328 2.353 2.316 2.322 22,951 -0.03(-1.30%)
Aug 05, 2009 2.383 2.383 2.322 2.353 64,717 -0.03(-1.28%)
Aug 04, 2009 2.175 2.407 1.961 2.383 37,955 -0.01(-0.26%)
Aug 03, 2009 2.401 2.414 2.383 2.389 33,588 +0.03(+1.30%)
Jul 31, 2009 2.383 2.407 2.325 2.359 20,129 +0.01(+0.26%)
Jul 30, 2009 2.407 2.414 2.353 2.353 21,078 -0.03(-1.28%)
Jul 29, 2009 2.261 2.401 2.243 2.383 19,439 +0.12(+5.41%)
Jul 28, 2009 2.169 2.261 2.169 2.261 26,026 +0.16(+7.87%)
Jul 27, 2009 2.188 2.206 2.096 2.096 12,953 -0.10(-4.72%)
Jul 24, 2009 2.126 2.200 2.078 2.200 31,687 +0.12(+5.88%)
Jul 23, 2009 2.084 2.200 2.053 2.078 43,300 +0.05(+2.41%)
Jul 22, 2009 2.053 2.053 2.016 2.029 9,379 -0.01(-0.60%)
Jul 21, 2009 1.986 2.200 1.986 2.041 16,825 +0.17(+9.15%)
Jul 20, 2009 2.016 2.022 1.845 1.870 21,055 -0.15(-7.27%)
Jul 17, 2009 2.010 2.021 1.884 2.016 3,924 -0.05(-2.65%)
Jul 16, 2009 2.023 2.071 1.925 2.071 14,220 -0.01(-0.29%)
Jul 15, 2009 2.078 2.078 2.071 2.078 45,432 -0.06(-2.86%)
Jul 14, 2009 2.065 2.139 2.059 2.139 6,799 +0.06(+2.94%)
Jul 13, 2009 2.102 2.102 2.037 2.078 2,602 -0.04(-2.02%)
Jul 10, 2009 2.139 2.163 2.096 2.120 3,927 -0.05(-2.25%)
Jul 09, 2009 2.255 2.273 2.169 2.169 18,918 -0.12(-5.08%)
Jul 08, 2009 2.243 2.322 2.243 2.285 20,983 +0.03(+1.18%)
Jul 07, 2009 2.230 2.261 2.188 2.259 28,967 +0.11(+4.89%)
Jul 06, 2009 2.145 2.200 2.145 2.153 10,041 -0.01(-0.45%)
Jul 02, 2009 2.114 2.181 2.114 2.163 4,629 -0.03(-1.39%)
Jul 01, 2009 2.120 2.200 2.096 2.194 17,304 +0.18(+8.79%)
Jun 30, 2009 2.084 2.090 2.016 2.016 35,138 -0.15(-6.78%)
Jun 29, 2009 2.200 2.200 2.047 2.163 9,737 -0.10(-4.32%)
Jun 26, 2009 1.949 2.273 1.949 2.261 86,158 +0.35(+18.59%)
Jun 25, 2009 1.876 1.986 1.741 1.906 14,658 +0.17(+9.86%)
Jun 24, 2009 1.925 1.925 1.735 1.735 36,855 -0.10(-5.33%)
Jun 23, 2009 1.986 1.986 1.803 1.833 44,797 -0.07(-3.54%)
Jun 22, 2009 1.925 2.016 1.900 1.900 12,040 -0.01(-0.32%)
Jun 19, 2009 2.004 2.111 1.906 1.906 16,864 -0.04(-2.19%)
Jun 18, 2009 2.023 2.023 1.851 1.949 49,833 -0.09(-4.49%)
Jun 17, 2009 2.065 2.090 2.016 2.041 9,274 -0.02(-1.18%)
Jun 16, 2009 2.094 2.114 2.065 2.065 3,682 -0.01(-0.59%)
Jun 15, 2009 2.065 2.114 2.047 2.078 25,705 +0.06(+3.03%)
Jun 12, 2009 2.071 2.099 2.016 2.016 22,347 -0.12(-5.71%)
Jun 11, 2009 2.096 2.139 2.059 2.139 15,719 +0.02(+0.86%)
Jun 10, 2009 2.194 2.194 2.114 2.120 25,554 +0.00(+0.12%)
Jun 09, 2009 2.114 2.126 2.016 2.118 53,893 -0.06(-2.64%)
Jun 08, 2009 2.151 2.236 2.145 2.175 22,168 -0.06(-2.73%)
Jun 05, 2009 2.230 2.243 2.230 2.236 13,498 +0.01(+0.27%)
Jun 04, 2009 2.120 2.230 2.120 2.230 74,044 +0.12(+5.80%)
Jun 03, 2009 2.114 2.114 2.108 2.108 14,174 -0.01(-0.28%)
Jun 02, 2009 2.120 2.120 2.108 2.114 9,588 +0.06(+2.96%)
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.