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 )

36.40 -0.82 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2011 5.414 5.547 5.401 5.408 3,293 -0.07(-1.33%)
Oct 28, 2011 5.420 5.492 5.420 5.480 5,958 -0.02(-0.44%)
Oct 27, 2011 5.553 5.577 5.426 5.505 5,892 -0.04(-0.77%)
Oct 26, 2011 5.505 5.584 5.505 5.547 6,353 -0.02(-0.33%)
Oct 25, 2011 5.462 5.584 5.462 5.565 4,649 +0.00(+0.02%)
Oct 24, 2011 5.620 5.644 5.526 5.564 4,943 +0.04(+0.75%)
Oct 21, 2011 5.468 5.535 5.401 5.523 8,871 +0.15(+2.82%)
Oct 20, 2011 5.432 5.474 5.371 5.371 10,303 +0.12(+2.19%)
Oct 19, 2011 5.153 5.523 5.153 5.256 11,535 +0.08(+1.52%)
Oct 18, 2011 5.165 5.183 4.964 5.177 15,821 +0.22(+4.41%)
Oct 17, 2011 4.916 5.056 4.916 4.958 2,965 +0.04(+0.86%)
Oct 14, 2011 5.056 5.062 4.916 4.916 3,448 +0.00(+0.00%)
Oct 13, 2011 4.989 5.056 4.855 4.916 2,853 -0.10(-2.06%)
Oct 12, 2011 4.928 5.195 4.825 5.019 9,774 +0.09(+1.85%)
Oct 11, 2011 4.855 4.928 4.825 4.928 5,292 +0.07(+1.50%)
Oct 10, 2011 4.855 4.916 4.855 4.855 3,928 +0.00(+0.00%)
Oct 07, 2011 4.898 4.928 4.855 4.855 3,728 -0.06(-1.23%)
Oct 06, 2011 4.873 4.928 4.873 4.916 7,902 +0.03(+0.62%)
Oct 05, 2011 4.886 4.886 4.825 4.886 22,206 +0.03(+0.63%)
Oct 04, 2011 4.740 4.855 4.740 4.855 12,463 +0.12(+2.43%)
Oct 03, 2011 4.679 4.873 4.558 4.740 22,184 +0.01(+0.26%)
Sep 30, 2011 4.728 4.849 4.697 4.728 19,629 +0.00(+0.00%)
Sep 29, 2011 4.807 4.807 4.685 4.728 7,249 -0.07(-1.39%)
Sep 28, 2011 4.789 4.831 4.788 4.795 10,118 +0.00(+0.00%)
Sep 27, 2011 4.880 5.001 4.782 4.795 8,222 +0.01(+0.25%)
Sep 26, 2011 4.916 4.916 4.776 4.782 9,729 -0.14(-2.84%)
Sep 23, 2011 4.921 4.958 4.916 4.922 7,473 +0.06(+1.25%)
Sep 22, 2011 4.916 4.922 4.861 4.861 4,264 -0.06(-1.23%)
Sep 21, 2011 4.959 4.964 4.922 4.922 1,318 -0.04(-0.73%)
Sep 20, 2011 4.916 4.969 4.916 4.958 10,726 +0.03(+0.62%)
Sep 19, 2011 4.971 4.971 4.916 4.928 1,482 -0.10(-1.93%)
Sep 16, 2011 4.916 5.025 4.916 5.025 14,674 +0.06(+1.22%)
Sep 15, 2011 5.025 5.080 4.892 4.964 11,199 -0.12(-2.27%)
Sep 14, 2011 5.080 5.080 4.880 5.080 7,558 +0.13(+2.57%)
Sep 13, 2011 4.940 5.068 4.904 4.952 2,059 +0.05(+0.99%)
Sep 12, 2011 4.898 5.043 4.898 4.904 11,550 -0.12(-2.42%)
Sep 09, 2011 4.946 5.237 4.904 5.025 13,394 +0.05(+0.98%)
Sep 08, 2011 4.940 5.080 4.898 4.977 8,642 +0.04(+0.86%)
Sep 07, 2011 4.983 4.983 4.886 4.934 1,482 +0.02(+0.37%)
Sep 06, 2011 4.946 4.952 4.916 4.916 4,448 -0.12(-2.29%)
Sep 02, 2011 4.977 5.037 4.946 5.031 4,218 +0.01(+0.12%)
Sep 01, 2011 4.922 5.025 4.892 5.025 4,778 -0.04(-0.84%)
Aug 31, 2011 5.086 5.121 4.964 5.068 7,744 +0.15(+3.09%)
Aug 30, 2011 4.892 5.025 4.892 4.916 4,333 +0.01(+0.12%)
Aug 29, 2011 4.971 5.310 4.910 4.910 32,782 -0.07(-1.50%)
Aug 26, 2011 4.946 5.086 4.946 4.985 3,624 +0.04(+0.90%)
Aug 25, 2011 4.940 4.946 4.892 4.940 2,932 +0.03(+0.62%)
Aug 24, 2011 4.855 4.910 4.855 4.910 4,943 +0.04(+0.75%)
Aug 23, 2011 4.898 4.940 4.873 4.873 3,738 +0.01(+0.12%)
Aug 22, 2011 4.934 4.934 4.867 4.867 2,117 -0.12(-2.31%)
Aug 19, 2011 4.946 4.983 4.916 4.983 8,732 +0.04(+0.74%)
Aug 18, 2011 5.043 5.043 4.922 4.946 18,760 -0.26(-5.01%)
Aug 17, 2011 5.304 5.304 5.128 5.207 2,291 -0.06(-1.15%)
Aug 16, 2011 5.037 5.389 5.031 5.268 6,430 -0.04(-0.69%)
Aug 15, 2011 5.019 5.304 4.928 5.304 13,633 +0.39(+7.90%)
Aug 12, 2011 4.995 5.001 4.916 4.916 9,991 -0.08(-1.70%)
Aug 11, 2011 4.910 5.235 4.904 5.001 31,181 +0.10(+2.11%)
Aug 10, 2011 5.037 5.037 4.898 4.898 6,920 -0.15(-2.89%)
Aug 09, 2011 5.244 5.766 4.977 5.043 83,110 -0.54(-9.67%)
Aug 08, 2011 5.905 5.905 5.462 5.584 31,088 -0.18(-3.16%)
Aug 05, 2011 5.766 6.051 5.766 5.766 61,488 -0.01(-0.21%)
Aug 04, 2011 5.953 6.024 5.729 5.778 25,221 -0.20(-3.35%)
Aug 03, 2011 5.978 5.978 5.978 5.978 2,056 -0.04(-0.71%)
Aug 02, 2011 5.978 6.039 5.948 6.021 7,208 +0.13(+2.27%)
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.