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 )

39.89 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, May 20, 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 29, 2011 5.545 5.594 5.545 5.569 88,006 -0.01(-0.11%)
Apr 28, 2011 5.551 5.600 5.551 5.575 1,008 -0.04(-0.76%)
Apr 27, 2011 5.661 5.667 5.575 5.618 1,952 +0.08(+1.44%)
Apr 26, 2011 5.600 5.600 5.526 5.539 8,564 -0.06(-1.09%)
Apr 25, 2011 5.563 5.618 5.496 5.600 8,771 +0.04(+0.77%)
Apr 21, 2011 5.624 5.649 5.514 5.557 9,920 -0.11(-1.95%)
Apr 20, 2011 5.796 5.820 5.557 5.667 33,716 -0.15(-2.63%)
Apr 19, 2011 5.208 5.820 5.208 5.820 118,809 +0.74(+14.60%)
Apr 18, 2011 5.104 5.146 5.024 5.079 34,703 -0.04(-0.72%)
Apr 15, 2011 5.110 5.189 5.073 5.116 25,421 +0.01(+0.24%)
Apr 14, 2011 5.104 5.165 5.055 5.104 36,829 -0.01(-0.24%)
Apr 13, 2011 5.208 5.257 5.110 5.116 20,719 +0.00(+0.00%)
Apr 12, 2011 5.055 5.183 5.030 5.116 24,066 -0.04(-0.71%)
Apr 11, 2011 5.257 5.361 5.146 5.153 27,137 -0.12(-2.32%)
Apr 08, 2011 5.422 5.539 5.275 5.275 25,457 -0.20(-3.58%)
Apr 07, 2011 5.698 5.698 5.471 5.471 24,858 +0.03(+0.56%)
Apr 06, 2011 5.373 5.508 5.367 5.441 42,590 +0.06(+1.02%)
Apr 05, 2011 5.606 5.612 5.306 5.385 43,188 -0.24(-4.25%)
Apr 04, 2011 5.937 6.016 5.576 5.624 99,719 -0.34(-5.65%)
Apr 01, 2011 5.992 6.035 5.943 5.961 55,142 -0.01(-0.10%)
Mar 31, 2011 5.980 6.035 5.937 5.967 100,925 -0.01(-0.20%)
Mar 30, 2011 5.980 6.035 5.912 5.980 43,689 +0.06(+0.93%)
Mar 29, 2011 5.943 6.041 5.918 5.925 54,611 -0.04(-0.62%)
Mar 28, 2011 6.133 6.286 5.961 5.961 31,419 -0.14(-2.31%)
Mar 25, 2011 6.035 6.231 6.004 6.102 59,033 +0.04(+0.61%)
Mar 24, 2011 6.126 6.127 5.980 6.065 28,434 -0.02(-0.40%)
Mar 23, 2011 6.023 6.096 5.912 6.090 28,929 +0.06(+1.02%)
Mar 22, 2011 6.127 6.274 6.023 6.029 46,826 +0.02(+0.41%)
Mar 21, 2011 5.949 6.200 5.882 6.004 63,102 +0.22(+3.81%)
Mar 18, 2011 5.520 5.882 5.483 5.784 134,219 +0.25(+4.42%)
Mar 17, 2011 5.385 5.600 5.373 5.539 17,822 +0.02(+0.44%)
Mar 16, 2011 5.410 5.569 5.385 5.514 8,738 +0.06(+1.12%)
Mar 15, 2011 5.551 5.551 5.293 5.453 13,083 -0.16(-2.84%)
Mar 11, 2011 5.612 5.612 5.612 5.612 0 +0.02(+0.33%)
Mar 10, 2011 5.569 5.637 5.257 5.594 31,485 -0.02(-0.44%)
Mar 09, 2011 5.618 5.618 5.618 5.618 719 +0.02(+0.44%)
Mar 08, 2011 5.630 5.637 5.575 5.594 3,656 -0.05(-0.87%)
Mar 07, 2011 5.643 5.698 5.549 5.643 3,427 +0.00(+0.00%)
Mar 04, 2011 5.698 5.790 5.569 5.643 52,145 +0.08(+1.43%)
Mar 03, 2011 5.281 5.728 5.220 5.563 77,275 +0.26(+4.85%)
Mar 02, 2011 5.226 5.391 5.134 5.306 26,859 +0.09(+1.76%)
Mar 01, 2011 5.122 5.447 5.122 5.214 12,914 +0.09(+1.79%)
Feb 28, 2011 5.189 5.287 5.070 5.122 5,882 -0.02(-0.48%)
Feb 25, 2011 5.324 5.324 5.134 5.146 14,818 -0.12(-2.21%)
Feb 24, 2011 5.422 5.422 5.178 5.263 7,468 -0.13(-2.39%)
Feb 23, 2011 5.319 5.434 5.319 5.391 1,194 -0.10(-1.79%)
Feb 22, 2011 5.479 5.588 5.413 5.490 7,294 -0.04(-0.78%)
Feb 18, 2011 5.287 5.637 5.287 5.532 9,331 -0.10(-1.85%)
Feb 17, 2011 5.514 5.637 5.422 5.637 15,995 +0.09(+1.66%)
Feb 16, 2011 5.526 5.545 5.514 5.545 2,402 +0.00(+0.04%)
Feb 15, 2011 5.624 5.624 5.519 5.542 3,672 -0.08(-1.35%)
Feb 14, 2011 5.637 5.698 5.502 5.618 33,365 +0.02(+0.33%)
Feb 11, 2011 5.367 5.710 5.367 5.600 18,538 +0.09(+1.56%)
Feb 10, 2011 5.428 5.575 5.336 5.514 45,546 -0.01(-0.11%)
Feb 09, 2011 5.244 5.539 5.085 5.520 33,249 +0.23(+4.28%)
Feb 08, 2011 5.079 5.323 5.005 5.293 19,909 +0.15(+2.98%)
Feb 07, 2011 5.061 5.385 5.061 5.140 17,642 +0.02(+0.48%)
Feb 04, 2011 5.079 5.385 4.791 5.116 45,249 +0.10(+1.95%)
Feb 03, 2011 5.067 5.073 4.963 5.018 38,639 -0.13(-2.62%)
Feb 02, 2011 5.300 5.367 5.042 5.153 29,949 -0.27(-4.97%)
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.