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 -0.43 (-1.15%)
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 30, 2010 4.117 4.160 4.099 4.130 6,805 -0.07(-1.73%)
Nov 29, 2010 4.136 4.251 4.081 4.203 10,650 -0.02(-0.45%)
Nov 26, 2010 4.233 4.251 4.221 4.221 16,301 -0.02(-0.42%)
Nov 24, 2010 4.154 4.239 4.239 4.239 26,217 +0.01(+0.29%)
Nov 23, 2010 4.075 4.330 4.002 4.227 46,107 -0.02(-0.57%)
Nov 22, 2010 4.130 4.336 4.075 4.251 72,725 +0.10(+2.34%)
Nov 19, 2010 4.026 4.209 3.978 4.154 52,955 +0.13(+3.17%)
Nov 18, 2010 3.887 4.039 3.674 4.026 37,462 +0.16(+4.08%)
Nov 17, 2010 3.547 3.869 3.547 3.869 63,186 +0.22(+6.17%)
Nov 16, 2010 3.595 3.765 3.541 3.644 53,871 +0.15(+4.17%)
Nov 15, 2010 3.607 3.668 3.462 3.498 42,506 +0.09(+2.67%)
Nov 12, 2010 3.468 3.644 3.334 3.407 37,409 -0.17(-4.75%)
Nov 11, 2010 3.037 3.613 2.945 3.577 98,676 +0.60(+20.20%)
Nov 10, 2010 2.836 2.976 2.769 2.976 17,161 +0.14(+4.93%)
Nov 09, 2010 2.733 2.951 2.732 2.836 52,361 +0.16(+6.14%)
Nov 08, 2010 2.611 2.824 2.557 2.672 16,693 +0.16(+6.54%)
Nov 05, 2010 2.472 2.508 2.350 2.508 53,510 +0.08(+3.25%)
Nov 04, 2010 2.405 2.490 2.368 2.429 37,246 +0.02(+1.01%)
Nov 03, 2010 2.551 2.581 2.399 2.405 68,005 -0.13(-5.08%)
Nov 02, 2010 2.763 2.763 2.526 2.534 10,538 +0.03(+1.02%)
Nov 01, 2010 2.915 2.915 2.502 2.508 11,567 -0.02(-0.72%)
Oct 29, 2010 2.508 2.539 2.454 2.526 28,019 -0.01(-0.48%)
Oct 28, 2010 2.563 2.575 2.502 2.539 48,806 -0.01(-0.48%)
Oct 27, 2010 2.654 2.654 2.551 2.551 23,230 -0.10(-3.89%)
Oct 25, 2010 2.702 2.794 2.654 2.654 22,779 +0.04(+1.39%)
Oct 22, 2010 2.636 2.642 2.605 2.617 6,257 +0.02(+0.94%)
Oct 21, 2010 2.702 2.725 2.593 2.593 3,787 -0.03(-1.15%)
Oct 20, 2010 2.709 2.733 2.617 2.623 21,796 -0.10(-3.57%)
Oct 19, 2010 2.611 2.745 2.611 2.721 20,736 +0.11(+4.19%)
Oct 18, 2010 2.636 2.702 2.581 2.611 32,326 +0.01(+0.47%)
Oct 15, 2010 2.660 2.660 2.581 2.599 29,347 -0.06(-2.28%)
Oct 14, 2010 2.672 2.672 2.654 2.660 2,143 +0.02(+0.69%)
Oct 13, 2010 2.642 2.672 2.630 2.642 8,010 +0.01(+0.46%)
Oct 12, 2010 2.642 2.642 2.630 2.630 4,445 +0.02(+0.70%)
Oct 11, 2010 2.611 2.642 2.581 2.611 11,564 +0.00(+0.00%)
Oct 08, 2010 2.642 2.642 2.587 2.611 18,053 -0.02(-0.92%)
Oct 07, 2010 2.642 2.642 2.581 2.636 10,186 +0.02(+0.70%)
Oct 06, 2010 2.854 2.885 2.605 2.617 57,348 -0.21(-7.51%)
Oct 05, 2010 2.751 2.830 2.745 2.830 11,694 +0.08(+3.09%)
Oct 04, 2010 2.733 2.800 2.727 2.745 4,939 +0.02(+0.90%)
Oct 01, 2010 2.757 2.757 2.721 2.721 987 -0.01(-0.44%)
Sep 30, 2010 2.678 2.815 2.674 2.733 16,005 +0.07(+2.51%)
Sep 29, 2010 2.702 2.702 2.599 2.666 10,538 +0.01(+0.23%)
Sep 28, 2010 2.660 2.672 2.593 2.660 30,378 -0.02(-0.68%)
Sep 27, 2010 2.630 2.678 2.423 2.678 16,537 -0.04(-1.56%)
Sep 24, 2010 2.769 2.781 2.672 2.721 12,497 +0.04(+1.36%)
Sep 23, 2010 2.672 2.690 2.642 2.684 11,197 -0.01(-0.23%)
Sep 22, 2010 2.745 2.953 2.611 2.690 33,477 -0.07(-2.64%)
Sep 21, 2010 2.769 2.769 2.715 2.763 2,804 -0.09(-3.19%)
Sep 20, 2010 2.915 2.921 2.763 2.854 10,293 -0.10(-3.49%)
Sep 17, 2010 3.012 3.012 2.672 2.958 58,020 +0.25(+9.19%)
Sep 15, 2010 2.794 2.885 2.617 2.709 26,448 -0.03(-1.11%)
Sep 14, 2010 2.678 2.885 2.678 2.739 14,520 +0.01(+0.22%)
Sep 13, 2010 2.745 2.903 2.696 2.733 22,002 +0.05(+2.04%)
Sep 10, 2010 2.812 2.812 2.611 2.678 13,579 -0.08(-2.86%)
Sep 09, 2010 2.745 2.854 2.739 2.757 4,824 +0.01(+0.44%)
Sep 08, 2010 2.701 2.891 2.701 2.745 6,996 +0.04(+1.37%)
Sep 07, 2010 2.757 2.812 2.678 2.708 5,641 -0.00(-0.02%)
Sep 03, 2010 2.812 2.842 2.678 2.709 11,648 -0.13(-4.50%)
Sep 02, 2010 2.873 2.879 2.824 2.836 2,853 -0.07(-2.51%)
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.