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 (%)
Feb 29, 2008 8.249 8.419 8.146 8.177 90,694 -0.04(-0.52%)
Feb 28, 2008 8.431 8.516 8.177 8.219 127,475 -0.30(-3.55%)
Feb 27, 2008 8.904 8.934 8.467 8.522 93,306 -0.45(-5.06%)
Feb 26, 2008 8.704 8.994 8.510 8.976 214,365 +0.38(+4.44%)
Feb 25, 2008 8.480 8.625 8.425 8.595 118,099 +0.19(+2.23%)
Feb 22, 2008 8.631 8.631 8.207 8.407 31,866 -0.10(-1.21%)
Feb 21, 2008 8.776 9.025 8.461 8.510 45,929 -0.18(-2.09%)
Feb 20, 2008 8.601 8.916 8.443 8.692 18,476 +0.02(+0.28%)
Feb 19, 2008 8.540 8.855 8.510 8.667 30,390 +0.29(+3.47%)
Feb 18, 2008 8.643 8.904 8.328 8.377 67,957 +0.00(+0.00%)
Feb 15, 2008 8.643 8.904 8.328 8.377 67,957 -0.28(-3.29%)
Feb 14, 2008 9.103 9.146 8.589 8.661 40,595 -0.52(-5.67%)
Feb 13, 2008 8.716 9.303 8.716 9.182 74,806 +0.50(+5.79%)
Feb 12, 2008 8.340 8.946 8.340 8.679 45,647 +0.02(+0.21%)
Feb 11, 2008 8.564 8.920 8.564 8.661 66,745 +0.04(+0.42%)
Feb 08, 2008 8.910 8.964 8.480 8.625 92,161 -0.33(-3.65%)
Feb 07, 2008 8.437 9.043 8.419 8.952 93,835 +0.38(+4.38%)
Feb 06, 2008 8.776 8.782 8.237 8.576 120,919 -0.25(-2.88%)
Feb 05, 2008 8.940 9.019 8.643 8.831 84,971 -0.01(-0.14%)
Feb 04, 2008 8.698 9.031 8.692 8.843 153,319 +0.26(+3.03%)
Feb 01, 2008 8.510 8.716 8.492 8.583 54,201 -0.02(-0.21%)
Jan 31, 2008 8.474 8.698 8.383 8.601 118,267 +0.13(+1.57%)
Jan 30, 2008 8.576 8.649 8.413 8.467 114,245 -0.04(-0.43%)
Jan 29, 2008 8.546 8.825 8.255 8.504 92,452 -0.15(-1.68%)
Jan 28, 2008 8.177 8.649 8.177 8.649 141,826 +0.44(+5.31%)
Jan 25, 2008 8.286 8.558 8.207 8.213 94,704 +0.05(+0.59%)
Jan 24, 2008 8.437 8.498 8.086 8.165 169,730 -0.12(-1.39%)
Jan 23, 2008 7.565 8.431 7.565 8.280 181,006 +0.71(+9.45%)
Jan 22, 2008 7.165 7.729 7.068 7.565 110,692 +0.10(+1.30%)
Jan 21, 2008 7.286 7.492 7.008 7.468 91,529 +0.00(+0.00%)
Jan 18, 2008 7.286 7.492 7.008 7.468 91,529 +0.11(+1.48%)
Jan 17, 2008 7.492 7.559 7.196 7.359 108,407 -0.16(-2.17%)
Jan 16, 2008 7.087 7.735 7.080 7.523 78,213 +0.30(+4.11%)
Jan 15, 2008 7.238 7.371 6.965 7.226 92,211 -0.04(-0.50%)
Jan 14, 2008 7.583 7.589 7.038 7.262 99,112 -0.32(-4.23%)
Jan 11, 2008 7.080 7.880 7.002 7.583 169,634 +0.57(+8.12%)
Jan 10, 2008 6.965 7.220 6.796 7.014 261,281 +0.07(+0.96%)
Jan 09, 2008 7.741 7.741 6.172 6.947 492,157 -1.20(-14.72%)
Jan 08, 2008 9.219 9.219 8.050 8.146 118,414 -0.94(-10.39%)
Jan 07, 2008 8.813 9.110 8.770 9.091 45,806 +0.40(+4.60%)
Jan 04, 2008 9.388 9.473 8.686 8.692 101,221 -0.70(-7.42%)
Jan 03, 2008 9.546 9.588 9.388 9.388 37,339 -0.06(-0.64%)
Jan 02, 2008 9.340 9.806 9.340 9.449 90,261 +0.06(+0.65%)
Jan 01, 2008 9.540 10.06 9.176 9.388 95,728 +0.00(+0.00%)
Dec 31, 2007 9.540 10.06 9.176 9.388 95,728 -0.31(-3.19%)
Dec 28, 2007 9.697 10.05 9.600 9.697 130,179 +0.14(+1.46%)
Dec 27, 2007 9.412 9.673 9.412 9.558 105,916 +0.04(+0.38%)
Dec 26, 2007 9.267 9.552 8.782 9.521 85,845 +0.14(+1.48%)
Dec 24, 2007 9.158 9.382 9.158 9.382 75,230 +0.21(+2.24%)
Dec 21, 2007 9.085 9.200 8.964 9.176 205,187 +0.09(+1.00%)
Dec 20, 2007 8.916 9.085 8.776 9.085 211,707 +0.21(+2.32%)
Dec 19, 2007 9.443 9.479 8.782 8.879 138,476 -0.60(-6.33%)
Dec 18, 2007 9.576 9.600 9.340 9.479 68,535 -0.09(-0.95%)
Dec 17, 2007 9.473 9.655 9.431 9.570 26,878 +0.12(+1.28%)
Dec 14, 2007 9.891 9.891 9.424 9.449 71,193 -0.36(-3.70%)
Dec 13, 2007 9.715 9.836 9.691 9.812 40,732 +0.06(+0.62%)
Dec 12, 2007 10.30 10.30 9.691 9.752 74,860 -0.50(-4.90%)
Dec 11, 2007 10.27 10.51 10.07 10.25 41,665 -0.25(-2.37%)
Dec 10, 2007 10.27 10.50 10.27 10.50 36,230 +0.27(+2.66%)
Dec 07, 2007 10.20 10.45 10.13 10.23 77,475 -0.04(-0.35%)
Dec 06, 2007 10.30 10.47 10.23 10.27 36,989 +0.00(+0.00%)
Dec 05, 2007 10.19 10.32 10.09 10.27 44,493 +0.12(+1.19%)
Dec 04, 2007 10.50 10.50 10.11 10.15 47,671 -0.25(-2.45%)
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.