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 +0.48 (+1.27%)
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 (%)
Dec 30, 2011 5.905 6.004 5.905 5.974 14,771 +0.05(+0.91%)
Dec 29, 2011 5.912 6.029 5.833 5.920 11,787 -0.05(-0.90%)
Dec 28, 2011 5.918 5.993 5.918 5.974 12,804 +0.00(+0.00%)
Dec 27, 2011 5.888 6.029 5.888 5.974 8,296 +0.06(+1.04%)
Dec 23, 2011 5.943 5.992 5.912 5.912 10,609 +0.07(+1.26%)
Dec 21, 2011 5.974 5.986 5.833 5.839 5,059 -0.17(-2.76%)
Dec 20, 2011 6.004 6.004 5.912 6.004 10,588 -0.02(-0.41%)
Dec 19, 2011 5.974 6.121 5.882 6.029 52,349 +0.20(+3.36%)
Dec 16, 2011 5.882 5.882 5.790 5.833 25,953 +0.01(+0.11%)
Dec 15, 2011 5.882 6.096 5.820 5.826 9,912 +0.00(+0.00%)
Dec 14, 2011 5.894 5.894 5.820 5.826 12,063 +0.01(+0.11%)
Dec 13, 2011 5.925 6.093 5.820 5.820 16,372 +0.00(+0.00%)
Dec 12, 2011 5.869 5.869 5.820 5.820 26,929 -0.13(-2.23%)
Dec 09, 2011 5.820 5.974 5.820 5.953 3,141 +0.11(+1.96%)
Dec 08, 2011 5.820 5.943 5.820 5.839 8,273 -0.07(-1.14%)
Dec 07, 2011 5.777 5.949 5.667 5.906 14,663 +0.09(+1.47%)
Dec 06, 2011 5.722 5.925 5.698 5.820 17,193 +0.18(+3.15%)
Dec 05, 2011 5.637 5.698 5.637 5.643 16,517 -0.09(-1.50%)
Dec 02, 2011 5.722 5.747 5.667 5.728 11,573 -0.01(-0.21%)
Dec 01, 2011 5.735 5.759 5.704 5.741 3,590 -0.02(-0.43%)
Nov 30, 2011 5.784 5.857 5.759 5.765 12,202 +0.04(+0.64%)
Nov 29, 2011 5.698 5.759 5.698 5.728 7,798 +0.03(+0.54%)
Nov 28, 2011 5.698 5.698 5.661 5.698 14,761 +0.04(+0.63%)
Nov 23, 2011 5.514 5.662 5.662 5.662 24,156 +0.09(+1.56%)
Nov 22, 2011 5.581 5.581 5.575 5.575 1,632 +0.00(+0.00%)
Nov 21, 2011 5.526 5.746 5.526 5.575 7,568 -0.03(-0.55%)
Nov 18, 2011 5.649 5.667 5.545 5.606 11,750 +0.01(+0.11%)
Nov 17, 2011 5.557 5.728 5.551 5.600 53,993 +0.06(+0.99%)
Nov 16, 2011 5.569 5.643 5.545 5.545 3,040 +0.00(+0.00%)
Nov 15, 2011 5.692 5.692 5.545 5.545 928 +0.00(+0.00%)
Nov 14, 2011 5.532 5.606 5.514 5.545 6,146 +0.00(+0.00%)
Nov 11, 2011 5.532 5.636 5.526 5.545 14,681 -0.06(-1.09%)
Nov 10, 2011 5.545 5.607 5.545 5.606 5,247 -0.04(-0.76%)
Nov 09, 2011 5.581 5.692 5.515 5.649 5,404 +0.00(+0.00%)
Nov 08, 2011 5.514 5.728 5.514 5.649 2,366 +0.13(+2.44%)
Nov 07, 2011 5.600 5.721 5.483 5.514 7,424 -0.17(-2.91%)
Nov 04, 2011 5.704 5.790 5.545 5.679 11,760 -0.02(-0.32%)
Nov 03, 2011 5.569 5.777 5.447 5.698 1,991 +0.17(+2.99%)
Nov 02, 2011 5.532 5.532 5.514 5.532 58,832 +0.00(+0.00%)
Nov 01, 2011 5.453 5.532 5.453 5.532 3,905 +0.07(+1.35%)
Oct 31, 2011 5.465 5.600 5.453 5.459 3,262 -0.07(-1.33%)
Oct 28, 2011 5.471 5.545 5.471 5.532 5,902 -0.02(-0.44%)
Oct 27, 2011 5.606 5.630 5.477 5.557 5,836 -0.04(-0.77%)
Oct 26, 2011 5.557 5.637 5.557 5.600 6,293 -0.02(-0.33%)
Oct 25, 2011 5.514 5.637 5.514 5.618 4,606 +0.00(+0.02%)
Oct 24, 2011 5.673 5.698 5.578 5.617 4,896 +0.04(+0.75%)
Oct 21, 2011 5.520 5.588 5.453 5.575 8,787 +0.15(+2.82%)
Oct 20, 2011 5.483 5.526 5.422 5.422 10,206 +0.12(+2.19%)
Oct 19, 2011 5.202 5.575 5.202 5.306 11,427 +0.08(+1.52%)
Oct 18, 2011 5.214 5.232 5.012 5.226 15,672 +0.22(+4.41%)
Oct 17, 2011 4.963 5.104 4.963 5.005 2,937 +0.04(+0.86%)
Oct 14, 2011 5.104 5.110 4.963 4.963 3,416 +0.00(+0.00%)
Oct 13, 2011 5.036 5.104 4.901 4.963 2,826 -0.10(-2.06%)
Oct 12, 2011 4.975 5.244 4.871 5.067 9,682 +0.09(+1.85%)
Oct 11, 2011 4.901 4.975 4.871 4.975 5,242 +0.07(+1.50%)
Oct 10, 2011 4.901 4.963 4.901 4.901 3,891 +0.00(+0.00%)
Oct 07, 2011 4.944 4.975 4.901 4.901 3,693 -0.06(-1.23%)
Oct 06, 2011 4.920 4.975 4.920 4.963 7,828 +0.03(+0.62%)
Oct 05, 2011 4.932 4.932 4.871 4.932 21,997 +0.03(+0.62%)
Oct 04, 2011 4.785 4.901 4.785 4.901 12,345 +0.12(+2.43%)
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.