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 (%)
Mar 31, 2008 6.567 6.773 6.247 6.247 120,285 -0.30(-4.62%)
Mar 28, 2008 7.257 7.257 6.253 6.549 176,313 -0.92(-12.32%)
Mar 27, 2008 7.560 7.596 7.445 7.469 35,343 -0.05(-0.72%)
Mar 26, 2008 7.463 7.560 7.451 7.524 19,635 +0.01(+0.08%)
Mar 25, 2008 7.554 7.566 7.451 7.518 61,991 +0.04(+0.57%)
Mar 24, 2008 7.445 7.627 7.415 7.475 142,648 -0.01(-0.16%)
Mar 21, 2008 7.445 7.566 7.445 7.487 67,033 +0.00(+0.00%)
Mar 20, 2008 7.445 7.566 7.445 7.487 67,033 -0.02(-0.32%)
Mar 19, 2008 7.409 7.869 7.245 7.512 195,581 +0.72(+10.61%)
Mar 18, 2008 6.549 6.961 6.549 6.791 51,573 +0.43(+6.76%)
Mar 17, 2008 6.567 7.173 6.325 6.362 131,249 -0.31(-4.71%)
Mar 14, 2008 7.046 7.270 6.573 6.676 68,168 -0.38(-5.32%)
Mar 13, 2008 7.142 7.185 6.882 7.052 54,565 +0.01(+0.17%)
Mar 12, 2008 7.179 7.245 7.009 7.040 105,542 -0.25(-3.41%)
Mar 11, 2008 7.233 7.294 6.967 7.288 57,767 +0.25(+3.61%)
Mar 10, 2008 7.566 7.717 6.876 7.034 85,390 -0.52(-6.89%)
Mar 07, 2008 7.312 7.590 7.233 7.554 44,403 +0.10(+1.38%)
Mar 06, 2008 7.633 7.730 7.421 7.451 44,170 -0.28(-3.60%)
Mar 05, 2008 7.651 8.020 7.615 7.730 38,774 +0.04(+0.55%)
Mar 04, 2008 7.820 8.008 7.424 7.687 68,109 -0.12(-1.47%)
Mar 03, 2008 8.171 8.383 7.802 7.802 77,709 -0.37(-4.52%)
Feb 29, 2008 8.244 8.414 8.141 8.171 90,752 -0.04(-0.52%)
Feb 28, 2008 8.426 8.510 8.171 8.214 127,558 -0.30(-3.55%)
Feb 27, 2008 8.898 8.928 8.462 8.516 93,366 -0.45(-5.06%)
Feb 26, 2008 8.698 8.989 8.504 8.970 214,504 +0.38(+4.44%)
Feb 25, 2008 8.474 8.619 8.420 8.589 118,175 +0.19(+2.23%)
Feb 22, 2008 8.625 8.625 8.202 8.401 31,887 -0.10(-1.21%)
Feb 21, 2008 8.771 9.019 8.456 8.504 45,959 -0.18(-2.09%)
Feb 20, 2008 8.595 8.910 8.438 8.686 18,488 +0.02(+0.28%)
Feb 19, 2008 8.535 8.849 8.504 8.662 30,410 +0.29(+3.47%)
Feb 18, 2008 8.638 8.898 8.323 8.371 68,001 +0.00(+0.00%)
Feb 15, 2008 8.638 8.898 8.323 8.371 68,001 -0.28(-3.29%)
Feb 14, 2008 9.098 9.140 8.583 8.656 40,621 -0.52(-5.67%)
Feb 13, 2008 8.710 9.297 8.710 9.176 74,854 +0.50(+5.79%)
Feb 12, 2008 8.335 8.940 8.335 8.674 45,677 +0.02(+0.21%)
Feb 11, 2008 8.559 8.914 8.559 8.656 66,789 +0.04(+0.42%)
Feb 08, 2008 8.904 8.958 8.474 8.619 92,221 -0.33(-3.65%)
Feb 07, 2008 8.432 9.037 8.414 8.946 93,896 +0.38(+4.38%)
Feb 06, 2008 8.771 8.777 8.232 8.571 120,997 -0.25(-2.88%)
Feb 05, 2008 8.934 9.013 8.638 8.825 85,026 -0.01(-0.14%)
Feb 04, 2008 8.692 9.025 8.686 8.837 153,418 +0.26(+3.03%)
Feb 01, 2008 8.504 8.710 8.486 8.577 54,236 -0.02(-0.21%)
Jan 31, 2008 8.468 8.692 8.377 8.595 118,344 +0.13(+1.57%)
Jan 30, 2008 8.571 8.644 8.408 8.462 114,319 -0.04(-0.43%)
Jan 29, 2008 8.541 8.819 8.250 8.498 92,512 -0.15(-1.68%)
Jan 28, 2008 8.171 8.644 8.171 8.644 141,918 +0.44(+5.31%)
Jan 25, 2008 8.280 8.553 8.202 8.208 94,765 +0.05(+0.59%)
Jan 24, 2008 8.432 8.492 8.081 8.159 169,840 -0.12(-1.39%)
Jan 23, 2008 7.560 8.426 7.560 8.274 181,124 +0.71(+9.45%)
Jan 22, 2008 7.161 7.724 7.064 7.560 110,764 +0.10(+1.30%)
Jan 21, 2008 7.282 7.487 7.003 7.463 91,588 +0.00(+0.00%)
Jan 18, 2008 7.282 7.487 7.003 7.463 91,588 +0.11(+1.48%)
Jan 17, 2008 7.487 7.554 7.191 7.354 108,478 -0.16(-2.17%)
Jan 16, 2008 7.082 7.730 7.076 7.518 78,264 +0.30(+4.11%)
Jan 15, 2008 7.233 7.366 6.961 7.221 92,271 -0.04(-0.50%)
Jan 14, 2008 7.578 7.584 7.034 7.257 99,176 -0.32(-4.23%)
Jan 11, 2008 7.076 7.875 6.997 7.578 169,744 +0.57(+8.12%)
Jan 10, 2008 6.961 7.215 6.791 7.009 261,450 +0.07(+0.96%)
Jan 09, 2008 7.736 7.736 6.168 6.943 492,476 -1.20(-14.72%)
Jan 08, 2008 9.213 9.213 8.044 8.141 118,491 -0.94(-10.39%)
Jan 07, 2008 8.807 9.104 8.765 9.085 45,835 +0.40(+4.60%)
Jan 04, 2008 9.382 9.467 8.680 8.686 101,286 -0.70(-7.42%)
Jan 03, 2008 9.539 9.582 9.382 9.382 37,363 -0.06(-0.64%)
Jan 02, 2008 9.334 9.800 9.334 9.443 90,320 +0.06(+0.65%)
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.