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 (%)
Mar 31, 2011 5.980 6.035 5.937 5.967 100,925 -0.01(-0.20%)
Mar 30, 2011 5.980 6.035 5.912 5.980 43,689 +0.06(+0.93%)
Mar 29, 2011 5.943 6.041 5.918 5.925 54,611 -0.04(-0.62%)
Mar 28, 2011 6.133 6.286 5.961 5.961 31,419 -0.14(-2.31%)
Mar 25, 2011 6.035 6.231 6.004 6.102 59,033 +0.04(+0.61%)
Mar 24, 2011 6.126 6.127 5.980 6.065 28,434 -0.02(-0.40%)
Mar 23, 2011 6.023 6.096 5.912 6.090 28,929 +0.06(+1.02%)
Mar 22, 2011 6.127 6.274 6.023 6.029 46,826 +0.02(+0.41%)
Mar 21, 2011 5.949 6.200 5.882 6.004 63,102 +0.22(+3.81%)
Mar 18, 2011 5.520 5.882 5.483 5.784 134,219 +0.25(+4.42%)
Mar 17, 2011 5.385 5.600 5.373 5.539 17,822 +0.02(+0.44%)
Mar 16, 2011 5.410 5.569 5.385 5.514 8,738 +0.06(+1.12%)
Mar 15, 2011 5.551 5.551 5.293 5.453 13,083 -0.16(-2.84%)
Mar 11, 2011 5.612 5.612 5.612 5.612 0 +0.02(+0.33%)
Mar 10, 2011 5.569 5.637 5.257 5.594 31,485 -0.02(-0.44%)
Mar 09, 2011 5.618 5.618 5.618 5.618 719 +0.02(+0.44%)
Mar 08, 2011 5.630 5.637 5.575 5.594 3,656 -0.05(-0.87%)
Mar 07, 2011 5.643 5.698 5.549 5.643 3,427 +0.00(+0.00%)
Mar 04, 2011 5.698 5.790 5.569 5.643 52,145 +0.08(+1.43%)
Mar 03, 2011 5.281 5.728 5.220 5.563 77,275 +0.26(+4.85%)
Mar 02, 2011 5.226 5.391 5.134 5.306 26,859 +0.09(+1.76%)
Mar 01, 2011 5.122 5.447 5.122 5.214 12,914 +0.09(+1.79%)
Feb 28, 2011 5.189 5.287 5.070 5.122 5,882 -0.02(-0.48%)
Feb 25, 2011 5.324 5.324 5.134 5.146 14,818 -0.12(-2.21%)
Feb 24, 2011 5.422 5.422 5.178 5.263 7,468 -0.13(-2.39%)
Feb 23, 2011 5.319 5.434 5.319 5.391 1,194 -0.10(-1.79%)
Feb 22, 2011 5.479 5.588 5.413 5.490 7,294 -0.04(-0.78%)
Feb 18, 2011 5.287 5.637 5.287 5.532 9,331 -0.10(-1.85%)
Feb 17, 2011 5.514 5.637 5.422 5.637 15,995 +0.09(+1.66%)
Feb 16, 2011 5.526 5.545 5.514 5.545 2,402 +0.00(+0.04%)
Feb 15, 2011 5.624 5.624 5.519 5.542 3,672 -0.08(-1.35%)
Feb 14, 2011 5.637 5.698 5.502 5.618 33,365 +0.02(+0.33%)
Feb 11, 2011 5.367 5.710 5.367 5.600 18,538 +0.09(+1.56%)
Feb 10, 2011 5.428 5.575 5.336 5.514 45,546 -0.01(-0.11%)
Feb 09, 2011 5.244 5.539 5.085 5.520 33,249 +0.23(+4.28%)
Feb 08, 2011 5.079 5.323 5.005 5.293 19,909 +0.15(+2.98%)
Feb 07, 2011 5.061 5.385 5.061 5.140 17,642 +0.02(+0.48%)
Feb 04, 2011 5.079 5.385 4.791 5.116 45,249 +0.10(+1.95%)
Feb 03, 2011 5.067 5.073 4.963 5.018 38,639 -0.13(-2.62%)
Feb 02, 2011 5.300 5.367 5.042 5.153 29,949 -0.27(-4.97%)
Feb 01, 2011 5.514 5.514 5.202 5.422 44,252 -0.09(-1.67%)
Jan 31, 2011 5.532 5.637 5.189 5.514 58,478 -0.10(-1.75%)
Jan 28, 2011 5.747 5.753 5.545 5.612 9,199 -0.10(-1.82%)
Jan 27, 2011 5.569 5.716 5.361 5.716 36,703 +0.09(+1.63%)
Jan 26, 2011 5.575 5.643 5.526 5.624 39,363 +0.01(+0.11%)
Jan 25, 2011 5.655 5.735 5.520 5.618 26,020 -0.16(-2.76%)
Jan 24, 2011 5.814 5.814 5.728 5.777 8,833 +0.02(+0.32%)
Jan 21, 2011 5.704 5.759 5.557 5.759 39,331 +0.06(+1.08%)
Jan 20, 2011 5.447 5.698 5.330 5.698 90,505 +0.12(+2.20%)
Jan 19, 2011 5.667 5.790 5.425 5.575 35,928 -0.11(-1.94%)
Jan 18, 2011 5.398 5.759 5.398 5.686 56,784 +0.29(+5.33%)
Jan 14, 2011 5.214 5.508 5.214 5.398 21,592 +0.06(+1.15%)
Jan 13, 2011 5.061 5.428 5.061 5.336 13,434 -0.06(-1.02%)
Jan 12, 2011 5.251 5.514 5.140 5.391 64,401 +0.08(+1.50%)
Jan 11, 2011 5.324 5.447 5.226 5.312 19,429 +0.01(+0.23%)
Jan 10, 2011 5.428 5.514 5.269 5.300 55,803 -0.13(-2.37%)
Jan 07, 2011 5.434 5.508 5.391 5.428 38,937 -0.01(-0.11%)
Jan 06, 2011 5.428 5.630 5.385 5.434 61,965 +0.06(+1.03%)
Jan 05, 2011 5.349 5.514 5.257 5.379 52,049 +0.11(+2.09%)
Jan 04, 2011 5.232 5.361 5.208 5.269 20,910 +0.07(+1.30%)
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.