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 )

36.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 28, 2008 4.080 4.189 4.043 4.170 3,304 +0.08(+2.07%)
Nov 26, 2008 3.729 4.352 3.729 4.086 27,246 +0.33(+8.78%)
Nov 25, 2008 4.328 4.328 3.729 3.756 21,599 -0.38(-9.28%)
Nov 24, 2008 4.219 4.219 4.140 4.140 9,715 +0.01(+0.15%)
Nov 21, 2008 4.285 4.285 4.086 4.134 26,316 +0.03(+0.74%)
Nov 20, 2008 4.092 4.322 4.086 4.104 38,673 -0.05(-1.17%)
Nov 19, 2008 4.158 4.364 4.116 4.152 59,244 -0.15(-3.38%)
Nov 18, 2008 4.025 4.534 4.025 4.298 48,680 +0.01(+0.28%)
Nov 17, 2008 4.328 4.334 4.134 4.285 15,248 +0.08(+2.02%)
Nov 14, 2008 3.880 4.267 3.880 4.201 2,312 +0.24(+5.95%)
Nov 13, 2008 3.898 4.528 3.729 3.965 34,347 +0.18(+4.80%)
Nov 12, 2008 3.934 3.953 3.783 3.783 27,152 -0.16(-3.99%)
Nov 11, 2008 3.771 4.413 3.729 3.940 43,180 +0.01(+0.15%)
Nov 10, 2008 4.546 4.546 3.916 3.934 63,959 -0.40(-9.22%)
Nov 07, 2008 4.733 4.733 4.334 4.334 16,350 -0.21(-4.53%)
Nov 06, 2008 5.206 5.209 4.509 4.540 94,228 -0.23(-4.82%)
Nov 05, 2008 5.006 5.018 4.697 4.770 20,444 -0.07(-1.50%)
Nov 04, 2008 5.744 5.750 4.812 4.842 57,058 -0.85(-14.98%)
Nov 03, 2008 5.448 5.829 5.060 5.696 39,945 -0.17(-2.89%)
Oct 31, 2008 5.272 5.865 5.133 5.865 23,828 +0.32(+5.79%)
Oct 30, 2008 5.254 5.581 5.248 5.544 3,887 +0.40(+7.76%)
Oct 29, 2008 5.145 5.163 4.982 5.145 19,702 +0.05(+0.95%)
Oct 28, 2008 5.078 5.145 4.685 5.097 12,598 -0.04(-0.71%)
Oct 27, 2008 4.782 5.133 4.540 5.133 45,543 +0.39(+8.16%)
Oct 24, 2008 4.848 4.963 4.667 4.745 15,187 -0.10(-2.00%)
Oct 23, 2008 5.066 5.248 4.752 4.842 32,533 -0.12(-2.32%)
Oct 22, 2008 5.091 5.091 4.848 4.957 13,010 +0.12(+2.37%)
Oct 21, 2008 4.770 5.145 4.770 4.842 37,454 -0.13(-2.68%)
Oct 20, 2008 4.546 4.976 4.546 4.976 67,070 +0.14(+2.88%)
Oct 17, 2008 4.842 4.842 4.570 4.836 59,283 -0.01(-0.13%)
Oct 16, 2008 4.842 4.842 4.794 4.842 20,403 +0.01(+0.13%)
Oct 15, 2008 4.546 4.842 4.540 4.836 85,690 -0.01(-0.13%)
Oct 14, 2008 4.322 4.842 4.322 4.842 84,104 +0.67(+16.11%)
Oct 13, 2008 4.394 4.509 4.158 4.170 62,150 -0.25(-5.68%)
Oct 10, 2008 3.632 4.540 2.459 4.422 72,036 +0.75(+20.35%)
Oct 09, 2008 4.037 4.037 3.674 3.674 18,434 -0.36(-9.00%)
Oct 08, 2008 4.582 4.582 3.874 4.037 17,761 +0.01(+0.15%)
Oct 07, 2008 3.963 4.588 3.838 4.031 32,202 +0.13(+3.25%)
Oct 06, 2008 4.449 4.449 3.565 3.904 55,862 -0.71(-15.35%)
Oct 03, 2008 4.606 4.788 4.600 4.612 8,670 -0.08(-1.68%)
Oct 02, 2008 4.842 4.842 4.655 4.691 11,635 -0.02(-0.51%)
Oct 01, 2008 4.842 4.842 4.600 4.715 17,940 -0.12(-2.50%)
Sep 30, 2008 4.443 4.836 3.704 4.836 41,812 +0.60(+14.14%)
Sep 29, 2008 4.782 4.782 3.034 4.237 40,099 -0.53(-11.17%)
Sep 26, 2008 4.425 4.818 4.400 4.770 27,679 -0.02(-0.51%)
Sep 25, 2008 4.824 4.842 4.419 4.794 23,671 +0.01(+0.25%)
Sep 24, 2008 5.974 5.992 4.782 4.782 28,368 -0.42(-8.14%)
Sep 23, 2008 5.514 5.569 5.206 5.206 27,231 -0.64(-10.97%)
Sep 22, 2008 5.363 5.932 4.394 5.847 61,449 -0.08(-1.43%)
Sep 19, 2008 5.787 6.083 5.000 5.932 151,406 +0.44(+7.93%)
Sep 18, 2008 4.594 5.496 4.400 5.496 48,115 +0.92(+20.11%)
Sep 17, 2008 5.048 5.091 4.413 4.576 57,426 -0.62(-11.89%)
Sep 16, 2008 5.502 5.502 4.836 5.193 40,666 -0.28(-5.19%)
Sep 15, 2008 5.520 5.629 5.399 5.478 38,508 -0.27(-4.74%)
Sep 12, 2008 5.744 5.750 5.684 5.750 10,978 +0.05(+0.85%)
Sep 11, 2008 5.666 5.781 5.647 5.702 9,486 -0.13(-2.18%)
Sep 10, 2008 5.847 5.847 5.774 5.829 23,015 +0.08(+1.37%)
Sep 09, 2008 5.466 5.829 5.448 5.750 30,603 -0.08(-1.45%)
Sep 08, 2008 5.853 5.853 5.563 5.835 56,473 +0.28(+5.13%)
Sep 05, 2008 5.599 5.599 5.460 5.551 28,316 -0.11(-1.93%)
Sep 04, 2008 5.429 5.672 5.345 5.659 65,807 +0.21(+3.89%)
Sep 03, 2008 5.363 5.617 5.363 5.448 41,723 +0.10(+1.81%)
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.