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 (%)
Sep 30, 2008 4.485 4.882 3.740 4.882 41,419 +0.60(+14.14%)
Sep 29, 2008 4.827 4.827 3.063 4.277 39,722 -0.54(-11.17%)
Sep 26, 2008 4.467 4.864 4.442 4.815 27,418 -0.02(-0.51%)
Sep 25, 2008 4.870 4.888 4.461 4.839 23,448 +0.01(+0.25%)
Sep 24, 2008 6.031 6.049 4.827 4.827 28,101 -0.43(-8.14%)
Sep 23, 2008 5.567 5.622 5.255 5.255 26,975 -0.65(-10.97%)
Sep 22, 2008 5.414 5.988 4.436 5.903 60,871 -0.09(-1.43%)
Sep 19, 2008 5.842 6.141 5.047 5.988 149,982 +0.44(+7.93%)
Sep 18, 2008 4.638 5.548 4.442 5.548 47,663 +0.93(+20.11%)
Sep 17, 2008 5.096 5.139 4.454 4.619 56,886 -0.62(-11.89%)
Sep 16, 2008 5.554 5.554 4.882 5.243 40,283 -0.29(-5.19%)
Sep 15, 2008 5.573 5.683 5.450 5.530 38,146 -0.27(-4.74%)
Sep 12, 2008 5.799 5.805 5.738 5.805 10,874 +0.05(+0.85%)
Sep 11, 2008 5.719 5.835 5.701 5.756 9,397 -0.13(-2.18%)
Sep 10, 2008 5.903 5.903 5.829 5.884 22,798 +0.08(+1.37%)
Sep 09, 2008 5.518 5.884 5.499 5.805 30,315 -0.09(-1.45%)
Sep 08, 2008 5.909 5.909 5.615 5.890 55,942 +0.29(+5.13%)
Sep 05, 2008 5.652 5.652 5.512 5.603 28,050 -0.11(-1.93%)
Sep 04, 2008 5.481 5.725 5.395 5.713 65,188 +0.21(+3.89%)
Sep 03, 2008 5.414 5.670 5.414 5.499 41,331 +0.10(+1.81%)
Sep 02, 2008 5.084 5.402 4.962 5.402 44,858 +0.10(+1.96%)
Aug 29, 2008 5.298 5.402 5.133 5.298 16,295 +0.08(+1.52%)
Aug 28, 2008 5.096 5.218 5.062 5.218 10,506 +0.07(+1.43%)
Aug 27, 2008 5.304 5.316 5.108 5.145 22,019 -0.09(-1.75%)
Aug 26, 2008 5.237 5.347 5.145 5.237 17,761 -0.04(-0.70%)
Aug 25, 2008 5.426 5.463 5.224 5.273 52,168 -0.22(-4.00%)
Aug 22, 2008 5.212 5.664 5.182 5.493 37,719 +0.21(+4.05%)
Aug 21, 2008 5.402 5.438 5.200 5.279 39,481 -0.04(-0.80%)
Aug 20, 2008 5.542 5.591 5.279 5.322 28,189 -0.16(-3.01%)
Aug 19, 2008 5.530 5.701 5.444 5.487 37,596 -0.05(-0.88%)
Aug 18, 2008 5.829 5.854 5.536 5.536 38,783 -0.30(-5.13%)
Aug 15, 2008 5.683 5.933 5.579 5.835 13,846 +0.21(+3.80%)
Aug 14, 2008 5.689 5.744 5.603 5.622 27,271 -0.06(-1.08%)
Aug 13, 2008 5.774 5.799 5.658 5.683 7,037 -0.12(-2.11%)
Aug 12, 2008 5.793 5.897 5.762 5.805 24,078 -0.12(-2.06%)
Aug 11, 2008 5.579 5.970 5.579 5.927 54,800 +0.29(+5.21%)
Aug 08, 2008 5.597 5.768 5.579 5.634 33,539 +0.07(+1.32%)
Aug 07, 2008 5.652 5.756 5.554 5.560 17,717 -0.10(-1.73%)
Aug 06, 2008 5.609 5.787 5.554 5.658 55,839 +0.13(+2.32%)
Aug 05, 2008 5.505 5.689 5.359 5.530 46,628 +0.04(+0.78%)
Aug 04, 2008 5.524 5.933 5.353 5.487 25,072 -0.09(-1.64%)
Aug 01, 2008 5.371 5.628 5.041 5.579 49,770 +0.18(+3.28%)
Jul 31, 2008 5.915 5.964 5.121 5.402 251,831 -0.46(-7.92%)
Jul 30, 2008 5.915 5.927 5.805 5.866 91,048 -0.04(-0.72%)
Jul 29, 2008 5.909 6.074 5.897 5.909 139,676 +0.09(+1.58%)
Jul 28, 2008 6.043 6.049 5.780 5.817 73,965 -0.23(-3.84%)
Jul 25, 2008 5.988 6.080 5.805 6.049 121,660 -0.02(-0.30%)
Jul 24, 2008 6.013 6.165 5.683 6.068 229,499 +0.17(+2.90%)
Jul 23, 2008 5.652 6.159 5.634 5.897 143,064 +0.28(+5.01%)
Jul 22, 2008 4.558 5.707 4.473 5.615 129,738 +0.92(+19.51%)
Jul 21, 2008 4.644 4.766 4.448 4.699 218,310 +0.00(+0.00%)
Jul 18, 2008 3.825 4.797 3.819 4.699 223,267 +0.77(+19.50%)
Jul 17, 2008 3.165 3.947 3.149 3.932 340,778 +0.85(+27.68%)
Jul 16, 2008 3.269 3.269 2.945 3.080 524,140 -0.22(-6.67%)
Jul 15, 2008 3.452 3.452 3.293 3.300 54,502 -0.27(-7.53%)
Jul 14, 2008 3.746 3.905 3.520 3.568 43,136 -0.09(-2.50%)
Jul 11, 2008 3.721 3.770 3.630 3.660 52,289 -0.15(-4.01%)
Jul 10, 2008 3.880 3.920 3.724 3.813 89,143 -0.04(-1.11%)
Jul 09, 2008 4.016 4.016 3.788 3.856 110,776 -0.14(-3.52%)
Jul 08, 2008 3.850 3.996 3.764 3.996 107,940 +0.12(+3.15%)
Jul 07, 2008 4.094 4.094 3.764 3.874 103,738 -0.21(-5.23%)
Jul 04, 2008 4.088 4.106 4.076 4.088 1,474 +0.00(+0.00%)
Jul 03, 2008 4.088 4.106 4.076 4.088 1,474 -0.09(-2.05%)
Jul 02, 2008 4.063 4.265 4.063 4.173 171,696 +0.17(+4.27%)
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.