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 (%)
Apr 30, 2012 9.227 9.239 9.083 9.159 84,256 -0.19(-2.03%)
Apr 27, 2012 9.073 9.349 9.073 9.349 53,565 +0.28(+3.04%)
Apr 26, 2012 9.086 9.196 9.000 9.073 72,305 -0.12(-1.27%)
Apr 25, 2012 9.251 9.257 9.110 9.190 36,337 -0.01(-0.07%)
Apr 24, 2012 9.257 9.257 9.116 9.196 50,275 +0.00(+0.00%)
Apr 23, 2012 9.214 9.245 8.994 9.196 205,955 +0.00(+0.00%)
Apr 20, 2012 9.239 9.349 9.141 9.196 62,153 +0.00(+0.00%)
Apr 19, 2012 9.190 9.325 9.122 9.196 14,774 +0.06(+0.67%)
Apr 18, 2012 9.227 9.282 9.086 9.135 131,698 -0.09(-1.00%)
Apr 17, 2012 9.024 9.349 9.024 9.227 118,104 +0.04(+0.47%)
Apr 16, 2012 9.000 9.196 9.000 9.184 25,560 +0.20(+2.25%)
Apr 13, 2012 9.159 9.196 8.896 8.981 16,424 -0.12(-1.35%)
Apr 12, 2012 9.079 9.196 9.079 9.104 35,824 -0.03(-0.34%)
Apr 11, 2012 8.951 9.171 8.871 9.135 23,524 +0.18(+2.05%)
Apr 10, 2012 8.902 8.957 8.816 8.951 21,297 +0.05(+0.55%)
Apr 09, 2012 8.920 8.920 8.833 8.902 31,192 -0.02(-0.21%)
Apr 05, 2012 8.767 8.920 8.742 8.920 108,189 +0.12(+1.39%)
Apr 04, 2012 8.767 8.847 8.767 8.797 14,512 -0.03(-0.35%)
Apr 03, 2012 8.761 8.871 8.761 8.828 7,013 -0.06(-0.69%)
Apr 02, 2012 8.724 8.889 8.552 8.889 24,255 +0.17(+1.90%)
Mar 30, 2012 8.589 8.733 8.571 8.724 17,815 +0.04(+0.49%)
Mar 29, 2012 8.736 8.736 8.546 8.681 5,709 +0.01(+0.07%)
Mar 28, 2012 8.675 8.706 8.614 8.675 11,137 -0.06(-0.63%)
Mar 27, 2012 8.644 8.736 8.522 8.730 8,682 +0.09(+0.99%)
Mar 26, 2012 8.540 8.712 8.473 8.644 16,275 +0.18(+2.17%)
Mar 23, 2012 8.484 8.528 8.289 8.460 16,293 -0.09(-1.00%)
Mar 22, 2012 8.571 8.577 8.460 8.546 17,869 -0.01(-0.07%)
Mar 21, 2012 8.491 8.736 8.491 8.552 23,377 +0.01(+0.07%)
Mar 20, 2012 8.276 8.626 8.276 8.546 21,022 -0.02(-0.21%)
Mar 19, 2012 8.491 8.626 8.411 8.565 51,942 +0.09(+1.09%)
Mar 16, 2012 8.092 8.522 8.062 8.473 164,595 +0.34(+4.22%)
Mar 15, 2012 8.215 8.249 7.970 8.129 59,541 -0.11(-1.34%)
Mar 14, 2012 8.154 8.246 8.154 8.240 7,601 +0.00(+0.00%)
Mar 13, 2012 8.001 8.240 7.970 8.240 24,132 +0.24(+2.99%)
Mar 12, 2012 8.001 8.123 8.001 8.001 11,155 -0.12(-1.44%)
Mar 09, 2012 8.074 8.117 8.007 8.117 2,936 +0.00(+0.00%)
Mar 08, 2012 8.092 8.123 8.007 8.117 8,234 +0.05(+0.61%)
Mar 07, 2012 8.080 8.092 8.001 8.068 2,048 +0.07(+0.84%)
Mar 06, 2012 8.092 8.092 8.001 8.001 3,099 -0.16(-1.95%)
Mar 05, 2012 8.001 8.264 8.001 8.160 6,258 +0.17(+2.15%)
Mar 02, 2012 8.031 8.258 7.939 7.988 5,709 -0.04(-0.53%)
Mar 01, 2012 8.197 8.436 7.890 8.031 46,685 -0.21(-2.60%)
Feb 29, 2012 8.199 8.246 8.123 8.246 16,399 +0.12(+1.51%)
Feb 28, 2012 8.135 8.246 8.123 8.123 11,820 -0.02(-0.30%)
Feb 27, 2012 7.994 8.246 7.847 8.148 28,367 +0.18(+2.23%)
Feb 24, 2012 7.774 7.970 7.657 7.970 23,483 +0.19(+2.44%)
Feb 23, 2012 7.688 7.780 7.633 7.780 5,586 +0.13(+1.76%)
Feb 22, 2012 7.694 7.725 7.602 7.645 118,015 -0.05(-0.64%)
Feb 21, 2012 7.731 7.804 7.682 7.694 13,907 -0.11(-1.41%)
Feb 17, 2012 7.725 7.909 7.663 7.804 27,863 +0.14(+1.87%)
Feb 16, 2012 7.620 7.804 7.467 7.661 17,575 -0.00(-0.03%)
Feb 15, 2012 7.706 7.872 7.541 7.663 15,768 -0.03(-0.40%)
Feb 14, 2012 7.688 7.970 7.614 7.694 12,121 +0.03(+0.40%)
Feb 13, 2012 7.841 7.909 7.541 7.663 32,241 -0.08(-1.03%)
Feb 10, 2012 7.663 7.817 7.602 7.743 10,080 +0.11(+1.45%)
Feb 09, 2012 7.712 7.761 7.577 7.633 32,156 -0.09(-1.19%)
Feb 08, 2012 7.669 7.755 7.663 7.725 56,842 +0.07(+0.96%)
Feb 07, 2012 7.547 7.663 7.541 7.651 9,095 +0.02(+0.24%)
Feb 06, 2012 7.394 7.657 7.394 7.633 15,164 +0.30(+4.10%)
Feb 03, 2012 7.571 7.749 7.253 7.332 42,840 -0.15(-2.05%)
Feb 02, 2012 7.406 7.541 7.295 7.486 8,725 +0.13(+1.75%)
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.