Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

38.31 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 2.298 2.386 2.291 2.386 2,019 +0.08(+3.58%)
Jan 28, 2010 2.291 2.304 2.291 2.304 533 -0.04(-1.57%)
Jan 27, 2010 2.383 2.385 2.340 2.340 2,389 -0.06(-2.54%)
Jan 26, 2010 2.298 2.414 2.291 2.401 6,583 +0.08(+3.42%)
Jan 25, 2010 2.273 2.456 2.273 2.322 32,997 +0.07(+3.26%)
Jan 22, 2010 2.243 2.291 2.120 2.249 23,013 +0.01(+0.27%)
Jan 21, 2010 2.224 2.269 2.114 2.243 41,444 +0.02(+0.82%)
Jan 20, 2010 2.047 2.285 1.968 2.224 51,407 +0.18(+8.66%)
Jan 19, 2010 1.937 2.139 1.937 2.047 38,871 +0.10(+5.02%)
Jan 15, 2010 1.931 1.949 1.949 1.949 16,692 +0.00(+0.00%)
Jan 14, 2010 1.961 1.986 1.943 1.949 19,281 -0.01(-0.31%)
Jan 13, 2010 2.016 2.016 1.937 1.955 34,904 -0.06(-2.74%)
Jan 12, 2010 2.078 2.078 1.986 2.010 23,730 -0.04(-2.02%)
Jan 11, 2010 2.139 2.139 2.047 2.052 4,737 +0.02(+1.14%)
Jan 08, 2010 1.919 2.139 1.919 2.029 8,110 +0.13(+6.75%)
Jan 07, 2010 1.906 1.980 1.900 1.900 66,632 -0.03(-1.58%)
Jan 06, 2010 1.968 1.968 1.894 1.931 53,845 -0.04(-2.17%)
Jan 05, 2010 2.029 2.029 1.974 1.974 36,266 -0.05(-2.71%)
Jan 04, 2010 1.900 2.090 1.900 2.029 10,743 +0.15(+7.79%)
Dec 31, 2009 1.913 1.882 1.882 1.882 57,606 -0.04(-1.91%)
Dec 30, 2009 1.906 1.955 1.906 1.919 31,492 -0.02(-1.26%)
Dec 29, 2009 1.931 2.016 1.931 1.943 27,134 +0.00(+0.00%)
Dec 28, 2009 1.906 1.949 1.901 1.943 11,465 +0.04(+2.25%)
Dec 24, 2009 1.900 1.900 1.900 1.900 490 +0.01(+0.65%)
Dec 23, 2009 1.858 1.968 1.858 1.888 19,887 -0.01(-0.32%)
Dec 22, 2009 1.864 1.913 1.833 1.894 16,352 +0.03(+1.64%)
Dec 21, 2009 1.943 1.980 1.858 1.864 34,258 -0.05(-2.87%)
Dec 18, 2009 1.949 2.047 1.919 1.919 10,837 -0.01(-0.63%)
Dec 17, 2009 1.961 1.961 1.931 1.931 7,506 -0.01(-0.32%)
Dec 16, 2009 2.016 2.016 1.931 1.937 14,419 +0.01(+0.63%)
Dec 15, 2009 1.955 2.016 1.851 1.925 54,091 -0.02(-1.25%)
Dec 14, 2009 1.992 2.053 1.931 1.949 54,379 -0.15(-7.27%)
Dec 11, 2009 2.004 2.162 1.986 2.102 23,275 +0.10(+5.20%)
Dec 10, 2009 2.010 2.010 1.986 1.998 19,434 -0.01(-0.61%)
Dec 09, 2009 2.005 2.053 1.955 2.010 24,754 +0.02(+1.01%)
Dec 08, 2009 1.968 2.053 1.968 1.990 18,128 -0.03(-1.60%)
Dec 07, 2009 2.151 2.267 2.023 2.023 10,647 +0.01(+0.30%)
Dec 04, 2009 2.096 2.120 1.968 2.016 6,076 +0.01(+0.30%)
Dec 03, 2009 2.078 2.206 1.986 2.010 27,413 -0.17(-7.84%)
Dec 02, 2009 1.882 2.346 1.882 2.181 49,427 +0.34(+18.60%)
Dec 01, 2009 2.023 2.178 1.839 1.839 55,050 -0.18(-8.79%)
Nov 30, 2009 2.273 2.334 1.943 2.016 42,607 -0.27(-12.00%)
Nov 27, 2009 2.212 2.353 2.212 2.291 6,055 +0.15(+6.84%)
Nov 25, 2009 2.285 2.502 2.145 2.145 105,042 -0.10(-4.36%)
Nov 24, 2009 1.986 2.304 1.908 2.243 34,904 +0.22(+10.88%)
Nov 23, 2009 2.059 2.126 2.016 2.023 10,009 -0.05(-2.36%)
Nov 20, 2009 2.029 2.071 1.870 2.071 19,407 +0.07(+3.67%)
Nov 19, 2009 1.992 2.059 1.992 1.998 8,583 -0.05(-2.39%)
Nov 18, 2009 1.980 2.047 1.961 2.047 981 +0.10(+5.02%)
Nov 17, 2009 2.010 2.029 1.943 1.949 12,257 -0.11(-5.34%)
Nov 16, 2009 1.986 2.071 1.986 2.059 7,086 +0.12(+6.34%)
Nov 13, 2009 2.026 2.026 1.937 1.937 3,764 +0.01(+0.69%)
Nov 12, 2009 2.053 2.059 1.894 1.923 7,101 +0.00(+0.24%)
Nov 11, 2009 1.961 2.071 1.894 1.919 14,251 -0.03(-1.57%)
Nov 10, 2009 2.078 2.120 1.949 1.949 29,248 -0.18(-8.60%)
Nov 09, 2009 2.249 2.395 2.133 2.133 14,557 -0.11(-4.90%)
Nov 06, 2009 2.126 2.353 2.126 2.243 8,384 +0.11(+5.16%)
Nov 05, 2009 2.065 2.139 2.065 2.133 16,136 +0.06(+2.65%)
Nov 04, 2009 2.004 2.108 1.986 2.078 53,214 +0.03(+1.49%)
Nov 03, 2009 2.151 2.175 2.041 2.047 31,380 -0.10(-4.56%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.