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 )

36.10 -0.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 2.507 2.537 2.452 2.525 28,037 -0.01(-0.48%)
Oct 28, 2010 2.561 2.573 2.500 2.537 48,837 -0.01(-0.48%)
Oct 27, 2010 2.652 2.652 2.549 2.549 23,245 -0.10(-3.89%)
Oct 25, 2010 2.701 2.792 2.652 2.652 22,794 +0.04(+1.39%)
Oct 22, 2010 2.634 2.640 2.604 2.616 6,261 +0.02(+0.94%)
Oct 21, 2010 2.701 2.723 2.591 2.591 3,789 -0.03(-1.15%)
Oct 20, 2010 2.707 2.731 2.616 2.622 21,810 -0.10(-3.57%)
Oct 19, 2010 2.610 2.743 2.610 2.719 20,749 +0.11(+4.19%)
Oct 18, 2010 2.634 2.701 2.579 2.610 32,347 +0.01(+0.47%)
Oct 15, 2010 2.658 2.658 2.579 2.598 29,366 -0.06(-2.28%)
Oct 14, 2010 2.670 2.670 2.652 2.658 2,145 +0.02(+0.69%)
Oct 13, 2010 2.640 2.670 2.628 2.640 8,016 +0.01(+0.46%)
Oct 12, 2010 2.640 2.640 2.628 2.628 4,448 +0.02(+0.70%)
Oct 11, 2010 2.610 2.640 2.579 2.610 11,571 +0.00(+0.00%)
Oct 08, 2010 2.640 2.640 2.585 2.610 18,065 -0.02(-0.92%)
Oct 07, 2010 2.640 2.640 2.579 2.634 10,192 +0.02(+0.70%)
Oct 06, 2010 2.852 2.883 2.604 2.616 57,386 -0.21(-7.51%)
Oct 05, 2010 2.749 2.828 2.743 2.828 11,701 +0.08(+3.09%)
Oct 04, 2010 2.731 2.798 2.725 2.743 4,943 +0.02(+0.90%)
Oct 01, 2010 2.755 2.755 2.719 2.719 988 -0.01(-0.44%)
Sep 30, 2010 2.677 2.813 2.672 2.731 16,015 +0.07(+2.51%)
Sep 29, 2010 2.701 2.701 2.598 2.664 10,545 +0.01(+0.23%)
Sep 28, 2010 2.658 2.670 2.591 2.658 30,398 -0.02(-0.68%)
Sep 27, 2010 2.628 2.676 2.422 2.676 16,547 -0.04(-1.56%)
Sep 24, 2010 2.767 2.780 2.670 2.719 12,506 +0.04(+1.36%)
Sep 23, 2010 2.670 2.689 2.640 2.683 11,204 -0.01(-0.23%)
Sep 22, 2010 2.743 2.951 2.610 2.689 33,499 -0.07(-2.64%)
Sep 21, 2010 2.767 2.767 2.713 2.761 2,806 -0.09(-3.19%)
Sep 20, 2010 2.913 2.919 2.761 2.852 10,299 -0.10(-3.49%)
Sep 17, 2010 3.010 3.010 2.670 2.956 58,058 +0.25(+9.19%)
Sep 15, 2010 2.792 2.883 2.616 2.707 26,465 -0.03(-1.11%)
Sep 14, 2010 2.676 2.883 2.676 2.737 14,529 +0.01(+0.22%)
Sep 13, 2010 2.743 2.901 2.695 2.731 22,016 +0.05(+2.04%)
Sep 10, 2010 2.810 2.810 2.610 2.676 13,588 -0.08(-2.86%)
Sep 09, 2010 2.743 2.852 2.737 2.755 4,827 +0.01(+0.44%)
Sep 08, 2010 2.700 2.889 2.700 2.743 7,001 +0.04(+1.37%)
Sep 07, 2010 2.755 2.810 2.676 2.706 5,645 -0.00(-0.02%)
Sep 03, 2010 2.810 2.840 2.676 2.707 11,655 -0.13(-4.50%)
Sep 02, 2010 2.871 2.877 2.822 2.834 2,855 -0.07(-2.51%)
Sep 01, 2010 2.956 3.004 2.822 2.907 32,752 -0.07(-2.25%)
Aug 31, 2010 2.965 2.974 2.965 2.974 1,342 -0.01(-0.20%)
Aug 30, 2010 3.004 3.095 2.980 2.980 7,281 +0.00(+0.10%)
Aug 27, 2010 2.950 3.028 2.950 2.977 4,117 -0.03(-1.11%)
Aug 26, 2010 2.937 3.156 2.865 3.010 25,939 +0.10(+3.55%)
Aug 25, 2010 2.852 2.992 2.822 2.907 18,643 +0.08(+3.01%)
Aug 24, 2010 2.761 2.937 2.761 2.822 13,545 +0.04(+1.53%)
Aug 23, 2010 2.731 2.834 2.719 2.780 32,598 +0.07(+2.69%)
Aug 20, 2010 2.737 2.822 2.610 2.707 66,005 +0.03(+1.13%)
Aug 19, 2010 2.883 3.035 2.628 2.676 71,126 -0.28(-9.45%)
Aug 18, 2010 3.028 3.028 2.931 2.956 16,880 -0.06(-2.01%)
Aug 17, 2010 2.652 3.035 2.646 3.016 85,098 +0.21(+7.58%)
Aug 16, 2010 3.174 3.204 2.804 2.804 79,885 -0.36(-11.49%)
Aug 13, 2010 3.223 3.229 3.168 3.168 12,367 -0.09(-2.79%)
Aug 12, 2010 3.217 3.289 3.217 3.259 6,842 -0.01(-0.37%)
Aug 11, 2010 3.277 3.302 3.253 3.271 5,486 +0.04(+1.13%)
Aug 10, 2010 3.308 3.308 3.235 3.235 1,512 -0.07(-2.02%)
Aug 09, 2010 3.289 3.344 3.289 3.302 22,385 -0.01(-0.37%)
Aug 06, 2010 3.314 3.338 3.283 3.314 46,738 +0.05(+1.68%)
Aug 05, 2010 3.259 3.320 3.259 3.259 37,457 +0.03(+0.94%)
Aug 04, 2010 3.374 3.441 3.217 3.229 59,791 -0.11(-3.27%)
Aug 03, 2010 3.453 3.453 3.314 3.338 6,426 +0.02(+0.73%)
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.