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 UNCHANGED
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 (%)
Nov 30, 2012 8.844 8.949 8.819 8.924 25,603 +0.11(+1.26%)
Nov 29, 2012 8.844 8.844 8.758 8.813 12,662 -0.01(-0.07%)
Nov 28, 2012 8.826 8.826 8.739 8.819 4,470 +0.04(+0.42%)
Nov 27, 2012 8.887 8.887 8.659 8.782 7,809 -0.06(-0.70%)
Nov 26, 2012 8.727 9.097 8.727 8.844 14,312 +0.07(+0.84%)
Nov 23, 2012 8.832 8.832 8.696 8.770 8,622 -0.07(-0.77%)
Nov 21, 2012 8.776 8.992 8.776 8.838 5,742 +0.04(+0.42%)
Nov 20, 2012 8.789 8.893 8.628 8.801 7,093 +0.02(+0.28%)
Nov 19, 2012 8.524 8.844 8.480 8.776 38,782 +0.31(+3.71%)
Nov 16, 2012 8.333 8.530 8.265 8.462 30,039 +0.09(+1.03%)
Nov 15, 2012 8.376 8.591 8.326 8.376 16,334 -0.02(-0.29%)
Nov 14, 2012 8.647 8.647 8.351 8.400 19,099 -0.23(-2.64%)
Nov 13, 2012 8.524 9.491 8.524 8.628 30,101 -0.01(-0.14%)
Nov 12, 2012 8.616 8.819 8.388 8.641 14,172 +0.02(+0.21%)
Nov 09, 2012 8.696 9.183 8.505 8.622 14,922 -0.07(-0.85%)
Nov 08, 2012 8.992 9.183 8.690 8.696 48,564 -0.33(-3.69%)
Nov 07, 2012 9.202 9.288 9.017 9.029 26,249 -0.30(-3.17%)
Nov 06, 2012 9.337 9.371 9.251 9.325 14,528 +0.12(+1.26%)
Nov 05, 2012 9.355 9.362 9.190 9.208 28,643 -0.18(-1.89%)
Nov 02, 2012 9.784 9.815 9.386 9.386 34,150 -0.41(-4.19%)
Nov 01, 2012 10.10 10.10 9.729 9.797 33,667 -0.33(-3.27%)
Oct 31, 2012 9.907 10.13 9.864 10.13 14,182 +0.20(+1.97%)
Oct 26, 2012 9.901 9.931 9.931 9.931 23,666 +0.06(+0.62%)
Oct 25, 2012 9.935 9.944 9.833 9.870 9,977 +0.02(+0.25%)
Oct 24, 2012 9.846 9.864 9.727 9.846 23,560 +0.03(+0.31%)
Oct 23, 2012 10.20 10.22 9.803 9.815 61,718 -0.35(-3.44%)
Oct 19, 2012 10.11 10.24 10.11 10.16 46,743 -0.01(-0.06%)
Oct 18, 2012 10.22 10.23 10.17 10.17 26,835 -0.05(-0.48%)
Oct 17, 2012 10.23 10.27 10.14 10.22 30,337 +0.03(+0.30%)
Oct 16, 2012 10.87 10.87 10.13 10.19 39,125 -0.55(-5.08%)
Oct 15, 2012 10.46 10.79 10.35 10.73 44,488 +0.32(+3.06%)
Oct 12, 2012 10.47 10.47 10.38 10.42 35,833 -0.09(-0.82%)
Oct 11, 2012 10.57 10.57 10.39 10.50 39,058 -0.06(-0.58%)
Oct 10, 2012 10.38 10.57 10.38 10.56 31,070 +0.25(+2.44%)
Oct 09, 2012 10.43 10.52 10.20 10.31 30,296 -0.17(-1.64%)
Oct 08, 2012 10.70 10.71 10.42 10.48 37,085 -0.10(-0.98%)
Oct 05, 2012 10.91 10.99 10.56 10.59 76,287 -0.32(-2.92%)
Oct 04, 2012 10.97 11.02 10.75 10.91 49,258 +0.02(+0.17%)
Oct 03, 2012 10.87 10.94 10.81 10.89 63,828 +0.01(+0.06%)
Oct 02, 2012 10.70 10.91 10.62 10.88 104,025 +0.23(+2.19%)
Oct 01, 2012 10.60 10.83 10.50 10.65 37,480 +0.15(+1.40%)
Sep 28, 2012 10.57 10.76 10.45 10.50 25,232 -0.12(-1.10%)
Sep 27, 2012 10.63 10.68 10.48 10.62 31,349 +0.05(+0.46%)
Sep 26, 2012 10.68 10.79 10.38 10.57 34,344 -0.10(-0.92%)
Sep 25, 2012 10.70 10.84 10.59 10.67 86,449 -0.04(-0.34%)
Sep 24, 2012 10.65 10.71 10.51 10.70 56,431 +0.02(+0.14%)
Sep 21, 2012 10.43 10.81 10.31 10.69 97,440 +0.38(+3.72%)
Sep 20, 2012 10.42 10.55 10.29 10.31 72,486 -0.15(-1.46%)
Sep 19, 2012 10.57 10.67 10.45 10.46 69,311 -0.12(-1.13%)
Sep 18, 2012 10.75 10.75 10.48 10.58 110,813 -0.18(-1.68%)
Sep 17, 2012 10.48 10.98 10.48 10.76 34,765 -0.19(-1.73%)
Sep 14, 2012 11.17 11.19 10.91 10.95 53,634 -0.23(-2.03%)
Sep 13, 2012 10.53 11.23 10.53 11.18 35,389 +0.59(+5.62%)
Sep 12, 2012 10.56 10.60 10.42 10.58 40,969 +0.02(+0.17%)
Sep 11, 2012 10.56 10.73 10.46 10.56 37,039 -0.02(-0.23%)
Sep 10, 2012 10.62 10.75 10.57 10.59 33,505 -0.01(-0.06%)
Sep 07, 2012 10.73 10.73 10.59 10.59 27,905 -0.10(-0.92%)
Sep 06, 2012 10.59 10.70 10.54 10.69 44,988 +0.09(+0.87%)
Sep 05, 2012 10.68 10.72 10.56 10.60 32,329 -0.09(-0.80%)
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.