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 (%)
Feb 29, 2012 8.194 8.240 8.118 8.240 16,410 +0.12(+1.51%)
Feb 28, 2012 8.130 8.240 8.118 8.118 11,828 -0.02(-0.30%)
Feb 27, 2012 7.989 8.240 7.842 8.142 28,385 +0.18(+2.23%)
Feb 24, 2012 7.769 7.965 7.652 7.965 23,498 +0.19(+2.44%)
Feb 23, 2012 7.683 7.775 7.628 7.775 5,590 +0.13(+1.76%)
Feb 22, 2012 7.689 7.720 7.597 7.640 118,091 -0.05(-0.64%)
Feb 21, 2012 7.726 7.799 7.677 7.689 13,916 -0.11(-1.41%)
Feb 17, 2012 7.720 7.903 7.658 7.799 27,881 +0.14(+1.87%)
Feb 16, 2012 7.615 7.799 7.462 7.656 17,587 -0.00(-0.03%)
Feb 15, 2012 7.701 7.867 7.536 7.658 15,778 -0.03(-0.40%)
Feb 14, 2012 7.683 7.965 7.609 7.689 12,128 +0.03(+0.40%)
Feb 13, 2012 7.836 7.903 7.536 7.658 32,262 -0.08(-1.03%)
Feb 10, 2012 7.658 7.812 7.597 7.738 10,087 +0.11(+1.45%)
Feb 09, 2012 7.707 7.756 7.573 7.628 32,177 -0.09(-1.19%)
Feb 08, 2012 7.664 7.750 7.658 7.720 56,879 +0.07(+0.96%)
Feb 07, 2012 7.542 7.658 7.536 7.646 9,101 +0.02(+0.24%)
Feb 06, 2012 7.389 7.652 7.389 7.628 15,174 +0.30(+4.10%)
Feb 03, 2012 7.566 7.744 7.248 7.328 42,868 -0.15(-2.05%)
Feb 02, 2012 7.401 7.536 7.291 7.481 8,730 +0.13(+1.75%)
Feb 01, 2012 7.040 7.352 7.040 7.352 29,552 +0.36(+5.17%)
Jan 31, 2012 7.046 7.046 6.782 6.991 4,591 -0.06(-0.78%)
Jan 30, 2012 7.266 7.291 6.923 7.046 26,882 +0.21(+3.14%)
Jan 27, 2012 6.739 6.972 6.739 6.831 12,796 +0.09(+1.27%)
Jan 26, 2012 6.739 6.770 6.678 6.746 9,021 +0.07(+1.01%)
Jan 25, 2012 6.855 6.868 6.654 6.678 28,304 -0.15(-2.24%)
Jan 24, 2012 7.095 7.095 6.831 6.831 24,615 -0.22(-3.13%)
Jan 23, 2012 7.052 7.138 7.046 7.052 19,180 -0.09(-1.20%)
Jan 20, 2012 7.107 7.138 7.046 7.138 14,928 +0.10(+1.39%)
Jan 19, 2012 7.291 7.291 6.997 7.040 33,623 +0.01(+0.09%)
Jan 18, 2012 7.272 7.272 6.917 7.033 82,396 -0.01(-0.17%)
Jan 17, 2012 7.046 7.413 6.935 7.046 80,699 +0.12(+1.77%)
Jan 13, 2012 6.598 7.046 6.598 6.923 54,481 +0.26(+3.86%)
Jan 12, 2012 6.268 6.745 6.249 6.666 124,484 +0.41(+6.56%)
Jan 11, 2012 6.121 6.280 6.084 6.255 79,088 +0.16(+2.61%)
Jan 10, 2012 6.035 6.108 6.035 6.096 5,696 +0.06(+1.02%)
Jan 09, 2012 5.986 6.078 5.986 6.035 6,633 +0.01(+0.20%)
Jan 06, 2012 6.010 6.114 6.004 6.023 16,725 -0.09(-1.40%)
Jan 05, 2012 6.004 6.108 6.004 6.108 5,030 +0.10(+1.73%)
Jan 04, 2012 6.053 6.114 6.004 6.004 19,782 +0.03(+0.51%)
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%)
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.