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, 2009 2.476 2.476 2.354 2.372 7,629 -0.12(-4.67%)
Apr 29, 2009 2.427 2.513 2.427 2.489 12,850 +0.10(+4.36%)
Apr 28, 2009 2.470 2.482 2.385 2.385 8,146 -0.08(-3.23%)
Apr 27, 2009 2.452 2.586 2.446 2.464 23,086 -0.04(-1.71%)
Apr 24, 2009 2.519 2.690 2.385 2.507 7,605 +0.00(+0.00%)
Apr 23, 2009 2.629 2.666 2.507 2.507 22,669 -0.10(-3.98%)
Apr 22, 2009 2.678 2.733 2.513 2.611 30,789 +0.01(+0.47%)
Apr 21, 2009 2.660 2.684 2.525 2.599 78,945 -0.05(-2.07%)
Apr 20, 2009 2.751 2.751 2.648 2.654 17,025 -0.10(-3.56%)
Apr 17, 2009 2.751 2.800 2.733 2.751 20,352 +0.03(+1.12%)
Apr 16, 2009 2.978 2.990 2.721 2.721 36,679 -0.34(-11.00%)
Apr 15, 2009 3.455 3.461 2.904 3.057 47,588 -0.59(-16.25%)
Apr 14, 2009 3.607 3.669 3.607 3.650 41,441 +0.09(+2.40%)
Apr 13, 2009 3.565 3.638 3.565 3.565 44,804 +0.00(+0.00%)
Apr 09, 2009 3.320 3.565 3.320 3.565 10,934 +0.14(+4.11%)
Apr 08, 2009 3.442 3.442 3.222 3.424 4,437 -0.03(-0.88%)
Apr 07, 2009 3.332 3.461 3.308 3.455 7,336 +0.12(+3.48%)
Apr 06, 2009 3.632 3.632 3.210 3.338 34,747 -0.23(-6.35%)
Apr 03, 2009 3.565 3.595 3.455 3.565 4,906 -0.04(-1.19%)
Apr 02, 2009 3.632 3.638 3.467 3.607 24,380 +0.01(+0.34%)
Apr 01, 2009 3.614 3.614 3.381 3.595 9,513 +0.31(+9.50%)
Mar 31, 2009 3.614 3.669 3.283 3.283 14,835 -0.43(-11.53%)
Mar 30, 2009 3.186 3.959 3.186 3.711 25,932 +0.10(+2.88%)
Mar 26, 2009 3.504 3.815 3.467 3.607 16,050 +0.28(+8.26%)
Mar 25, 2009 3.069 3.797 2.987 3.332 35,109 +0.26(+8.57%)
Mar 24, 2009 3.046 3.069 3.027 3.069 6,209 +0.01(+0.40%)
Mar 23, 2009 3.069 3.069 2.837 3.057 2,330 -0.01(-0.40%)
Mar 20, 2009 2.984 3.069 2.965 3.069 15,686 +0.01(+0.40%)
Mar 19, 2009 3.008 3.069 2.898 3.057 11,705 +0.09(+3.09%)
Mar 18, 2009 2.635 3.002 2.635 2.965 16,821 +0.11(+3.85%)
Mar 17, 2009 2.733 2.903 2.733 2.855 4,219 +0.15(+5.42%)
Mar 16, 2009 2.446 2.800 2.446 2.709 20,101 +0.27(+11.03%)
Mar 13, 2009 2.333 2.507 2.268 2.440 13,672 +0.29(+13.35%)
Mar 12, 2009 2.226 2.348 2.152 2.152 13,368 -0.15(-6.38%)
Mar 11, 2009 2.397 2.397 2.018 2.299 15,998 -0.18(-7.16%)
Mar 10, 2009 2.073 2.476 1.987 2.476 18,154 +0.59(+31.06%)
Mar 09, 2009 1.938 2.207 1.881 1.889 14,475 -0.05(-2.52%)
Mar 06, 2009 2.281 2.409 1.853 1.938 29,591 -0.32(-14.32%)
Mar 05, 2009 2.415 2.415 2.262 2.262 9,844 -0.07(-3.14%)
Mar 04, 2009 2.336 2.525 2.281 2.336 24,342 -0.15(-5.91%)
Mar 02, 2009 2.519 2.776 2.360 2.482 22,288 +0.04(+1.75%)
Feb 27, 2009 2.507 2.599 2.440 2.440 19,256 -0.17(-6.63%)
Feb 26, 2009 2.849 3.027 2.605 2.613 64,136 -0.28(-9.66%)
Feb 25, 2009 2.794 3.039 2.275 2.892 67,861 +0.09(+3.28%)
Feb 24, 2009 2.012 2.868 1.840 2.800 30,948 +0.45(+19.27%)
Feb 23, 2009 2.617 2.641 2.348 2.348 17,725 -0.07(-3.03%)
Feb 20, 2009 2.446 2.544 2.421 2.421 24,725 -0.06(-2.22%)
Feb 19, 2009 2.458 2.525 2.427 2.476 19,657 -0.13(-5.15%)
Feb 18, 2009 2.874 2.874 2.537 2.611 20,128 +0.02(+0.95%)
Feb 17, 2009 2.684 2.684 2.427 2.586 13,391 -0.04(-1.63%)
Feb 13, 2009 2.703 2.825 2.440 2.629 59,087 -0.06(-2.05%)
Feb 12, 2009 2.654 2.941 2.611 2.684 21,457 +0.08(+3.05%)
Feb 11, 2009 2.448 2.684 2.448 2.605 2,948 +0.18(+7.58%)
Feb 10, 2009 2.519 2.519 2.421 2.421 9,626 -0.02(-1.00%)
Feb 09, 2009 2.562 2.586 2.446 2.446 18,873 -0.13(-5.21%)
Feb 06, 2009 2.599 2.599 2.446 2.580 13,473 +0.03(+1.20%)
Feb 05, 2009 2.629 2.923 2.452 2.550 18,512 -0.09(-3.25%)
Feb 04, 2009 2.898 2.929 2.635 2.635 18,260 -0.18(-6.51%)
Feb 03, 2009 2.855 2.855 2.690 2.819 7,747 -0.01(-0.43%)
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.