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 )

39.00 -0.10 (-0.26%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Aug 31, 2011 5.137 5.173 5.015 5.119 7,666 +0.15(+3.09%)
Aug 30, 2011 4.941 5.076 4.941 4.966 4,289 +0.01(+0.12%)
Aug 29, 2011 5.021 5.364 4.960 4.960 32,453 -0.08(-1.50%)
Aug 26, 2011 4.996 5.137 4.996 5.035 3,588 +0.04(+0.90%)
Aug 25, 2011 4.990 4.996 4.941 4.990 2,903 +0.03(+0.62%)
Aug 24, 2011 4.905 4.960 4.905 4.960 4,893 +0.04(+0.75%)
Aug 23, 2011 4.947 4.990 4.923 4.923 3,701 +0.01(+0.12%)
Aug 22, 2011 4.984 4.984 4.917 4.917 2,096 -0.12(-2.31%)
Aug 19, 2011 4.996 5.033 4.966 5.033 8,645 +0.04(+0.74%)
Aug 18, 2011 5.095 5.095 4.972 4.996 18,572 -0.26(-5.01%)
Aug 17, 2011 5.358 5.358 5.180 5.260 2,268 -0.06(-1.15%)
Aug 16, 2011 5.088 5.444 5.082 5.321 6,366 -0.04(-0.69%)
Aug 15, 2011 5.070 5.358 4.978 5.358 13,496 +0.39(+7.90%)
Aug 12, 2011 5.046 5.052 4.966 4.966 9,891 -0.09(-1.70%)
Aug 11, 2011 4.960 5.288 4.954 5.052 30,867 +0.10(+2.11%)
Aug 10, 2011 5.088 5.088 4.947 4.947 6,850 -0.15(-2.89%)
Aug 09, 2011 5.297 5.824 5.027 5.095 82,275 -0.55(-9.67%)
Aug 08, 2011 5.965 5.965 5.518 5.640 30,776 -0.18(-3.16%)
Aug 05, 2011 5.824 6.112 5.824 5.824 60,871 -0.01(-0.21%)
Aug 04, 2011 6.013 6.085 5.787 5.836 24,967 -0.20(-3.35%)
Aug 03, 2011 6.039 6.039 6.039 6.039 2,035 -0.04(-0.71%)
Aug 02, 2011 6.039 6.100 6.008 6.082 7,136 +0.13(+2.27%)
Aug 01, 2011 6.131 6.131 5.947 5.947 11,248 -0.06(-0.92%)
Jul 29, 2011 6.106 6.106 5.977 6.002 23,155 -0.07(-1.21%)
Jul 28, 2011 6.045 6.131 5.982 6.075 11,742 +0.06(+1.02%)
Jul 27, 2011 6.045 6.118 5.941 6.014 15,221 +0.00(+0.00%)
Jul 26, 2011 5.922 6.088 5.922 6.014 23,162 +0.13(+2.29%)
Jul 25, 2011 6.014 6.057 5.836 5.879 7,672 -0.12(-2.04%)
Jul 22, 2011 6.033 6.039 5.830 6.002 10,599 -0.02(-0.41%)
Jul 21, 2011 6.082 6.112 5.843 6.026 14,287 -0.09(-1.40%)
Jul 20, 2011 5.916 6.186 5.671 6.112 40,026 +0.24(+4.07%)
Jul 19, 2011 5.579 6.088 5.450 5.873 89,055 +0.36(+6.44%)
Jul 18, 2011 5.131 5.579 5.117 5.518 43,019 +0.26(+5.02%)
Jul 15, 2011 5.211 5.438 5.211 5.254 6,198 -0.02(-0.35%)
Jul 14, 2011 5.266 5.462 5.236 5.272 9,697 +0.02(+0.47%)
Jul 13, 2011 5.518 5.518 5.217 5.248 14,471 -0.25(-4.57%)
Jul 12, 2011 5.536 5.542 5.413 5.499 7,935 -0.01(-0.22%)
Jul 11, 2011 5.524 5.579 5.315 5.511 30,696 +0.05(+0.90%)
Jul 08, 2011 5.095 5.462 5.082 5.462 9,618 +0.36(+6.96%)
Jul 07, 2011 5.082 5.211 4.954 5.107 15,606 +0.04(+0.73%)
Jul 06, 2011 5.046 5.082 4.849 5.070 11,220 +0.04(+0.85%)
Jul 05, 2011 4.941 5.236 4.941 5.027 12,559 -0.07(-1.32%)
Jul 01, 2011 5.076 5.334 4.978 5.095 31,517 +0.01(+0.12%)
Jun 30, 2011 4.880 5.119 4.794 5.088 14,264 +0.21(+4.40%)
Jun 29, 2011 4.978 5.070 4.782 4.874 56,656 -0.10(-1.97%)
Jun 28, 2011 4.935 4.972 4.883 4.972 12,152 +0.06(+1.12%)
Jun 27, 2011 4.911 4.929 4.911 4.917 5,131 -0.04(-0.87%)
Jun 24, 2011 4.684 4.960 4.684 4.960 8,731 +0.28(+5.89%)
Jun 23, 2011 4.776 4.892 4.678 4.684 11,928 -0.16(-3.29%)
Jun 22, 2011 4.794 4.905 4.770 4.843 8,795 +0.04(+0.77%)
Jun 21, 2011 4.898 4.923 4.659 4.806 58,532 -0.09(-1.75%)
Jun 20, 2011 4.764 4.960 4.721 4.892 11,168 +0.04(+0.76%)
Jun 17, 2011 4.972 4.972 4.770 4.855 4,467 -0.08(-1.61%)
Jun 16, 2011 4.960 4.966 4.892 4.935 8,809 -0.06(-1.11%)
Jun 15, 2011 4.935 4.996 4.745 4.990 18,652 +0.06(+1.12%)
Jun 14, 2011 4.935 4.935 4.794 4.935 55,367 +0.00(+0.00%)
Jun 13, 2011 4.911 4.941 4.714 4.935 17,777 +0.03(+0.63%)
Jun 10, 2011 4.727 5.027 4.678 4.905 34,728 +0.17(+3.63%)
Jun 09, 2011 4.727 4.935 4.696 4.733 16,032 +0.01(+0.13%)
Jun 08, 2011 4.941 4.941 4.690 4.727 10,860 -0.23(-4.70%)
Jun 07, 2011 5.321 5.321 4.868 4.960 43,230 -0.23(-4.37%)
Jun 06, 2011 5.573 5.579 5.150 5.187 24,979 -0.43(-7.64%)
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.