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 )

39.61 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 6.169 6.206 5.998 6.090 21,717 -0.06(-0.90%)
Apr 29, 2008 6.175 6.261 6.090 6.145 37,133 +0.04(+0.70%)
Apr 28, 2008 6.267 6.298 6.102 6.102 73,896 -0.03(-0.50%)
Apr 25, 2008 6.237 6.237 6.133 6.133 34,742 -0.06(-0.99%)
Apr 24, 2008 6.163 6.328 6.127 6.194 88,761 +0.04(+0.60%)
Apr 23, 2008 6.169 6.218 6.157 6.157 29,802 -0.02(-0.40%)
Apr 22, 2008 6.175 6.188 5.968 6.182 60,271 +0.00(+0.00%)
Apr 21, 2008 6.206 6.292 6.175 6.182 15,741 -0.01(-0.10%)
Apr 18, 2008 6.561 6.561 6.188 6.188 54,028 -0.27(-4.17%)
Apr 17, 2008 6.298 6.487 6.298 6.457 93,825 +0.15(+2.33%)
Apr 16, 2008 6.402 6.469 6.298 6.310 25,793 -0.06(-0.96%)
Apr 15, 2008 6.261 6.414 6.200 6.371 47,213 +0.15(+2.46%)
Apr 14, 2008 6.304 6.359 6.145 6.218 34,016 -0.07(-1.07%)
Apr 11, 2008 6.145 6.469 6.133 6.286 406,317 +0.13(+2.09%)
Apr 10, 2008 6.659 6.659 6.010 6.157 154,639 -0.48(-7.19%)
Apr 09, 2008 6.298 6.873 6.298 6.634 255,186 -0.34(-4.82%)
Apr 08, 2008 6.310 6.970 6.292 6.970 78,368 +0.65(+10.25%)
Apr 07, 2008 6.114 6.353 6.114 6.322 156,523 +0.21(+3.40%)
Apr 04, 2008 6.359 6.408 6.114 6.114 101,888 +0.00(+0.00%)
Apr 03, 2008 6.267 6.414 6.041 6.114 159,792 -0.17(-2.72%)
Apr 02, 2008 6.524 6.567 6.267 6.286 87,077 -0.21(-3.20%)
Apr 01, 2008 6.316 6.762 6.316 6.493 74,935 +0.18(+2.91%)
Mar 31, 2008 6.634 6.842 6.310 6.310 119,077 -0.31(-4.62%)
Mar 28, 2008 7.331 7.331 6.316 6.616 174,541 -0.93(-12.32%)
Mar 27, 2008 7.637 7.674 7.521 7.545 34,988 -0.06(-0.72%)
Mar 26, 2008 7.539 7.637 7.527 7.600 19,437 +0.01(+0.08%)
Mar 25, 2008 7.631 7.643 7.527 7.594 61,368 +0.04(+0.57%)
Mar 24, 2008 7.521 7.704 7.490 7.551 141,215 -0.01(-0.16%)
Mar 21, 2008 7.521 7.643 7.521 7.563 66,360 +0.00(+0.00%)
Mar 20, 2008 7.521 7.643 7.521 7.563 66,360 -0.02(-0.32%)
Mar 19, 2008 7.484 7.949 7.319 7.588 193,616 +0.73(+10.61%)
Mar 18, 2008 6.616 7.032 6.616 6.860 51,055 +0.43(+6.76%)
Mar 17, 2008 6.634 7.245 6.389 6.426 129,930 -0.32(-4.71%)
Mar 14, 2008 7.117 7.343 6.640 6.744 67,483 -0.38(-5.32%)
Mar 13, 2008 7.215 7.258 6.952 7.123 54,017 +0.01(+0.17%)
Mar 12, 2008 7.252 7.319 7.080 7.111 104,482 -0.25(-3.41%)
Mar 11, 2008 7.307 7.368 7.038 7.362 57,186 +0.26(+3.61%)
Mar 10, 2008 7.643 7.796 6.946 7.105 84,532 -0.53(-6.89%)
Mar 07, 2008 7.386 7.667 7.307 7.631 43,957 +0.10(+1.38%)
Mar 06, 2008 7.710 7.808 7.496 7.527 43,726 -0.28(-3.60%)
Mar 05, 2008 7.729 8.102 7.692 7.808 38,385 +0.04(+0.55%)
Mar 04, 2008 7.900 8.089 7.499 7.765 67,425 -0.12(-1.47%)
Mar 03, 2008 8.254 8.468 7.881 7.881 76,928 -0.37(-4.52%)
Feb 29, 2008 8.328 8.499 8.224 8.254 89,841 -0.04(-0.52%)
Feb 28, 2008 8.511 8.597 8.254 8.297 126,276 -0.31(-3.55%)
Feb 27, 2008 8.988 9.019 8.548 8.603 92,428 -0.46(-5.06%)
Feb 26, 2008 8.786 9.080 8.591 9.061 212,349 +0.39(+4.44%)
Feb 25, 2008 8.560 8.707 8.505 8.676 116,988 +0.19(+2.23%)
Feb 22, 2008 8.713 8.713 8.285 8.487 31,566 -0.10(-1.21%)
Feb 21, 2008 8.860 9.110 8.542 8.591 45,497 -0.18(-2.09%)
Feb 20, 2008 8.682 9.000 8.523 8.774 18,302 +0.02(+0.28%)
Feb 19, 2008 8.621 8.939 8.591 8.750 30,104 +0.29(+3.47%)
Feb 18, 2008 8.725 8.988 8.407 8.456 67,318 +0.00(+0.00%)
Feb 15, 2008 8.725 8.988 8.407 8.456 67,318 -0.29(-3.29%)
Feb 14, 2008 9.190 9.233 8.670 8.744 40,213 -0.53(-5.67%)
Feb 13, 2008 8.799 9.392 8.799 9.269 74,102 +0.51(+5.79%)
Feb 12, 2008 8.419 9.031 8.419 8.762 45,218 +0.02(+0.21%)
Feb 11, 2008 8.646 9.004 8.646 8.744 66,118 +0.04(+0.42%)
Feb 08, 2008 8.994 9.049 8.560 8.707 91,295 -0.33(-3.65%)
Feb 07, 2008 8.517 9.129 8.499 9.037 92,953 +0.38(+4.38%)
Feb 06, 2008 8.860 8.866 8.316 8.658 119,782 -0.26(-2.88%)
Feb 05, 2008 9.025 9.104 8.725 8.915 84,172 -0.01(-0.14%)
Feb 04, 2008 8.780 9.117 8.774 8.927 151,877 +0.26(+3.03%)
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.