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 (%)
Jul 30, 2010 3.329 3.482 3.280 3.304 47,667 -0.04(-1.10%)
Jul 29, 2010 3.323 3.421 3.255 3.341 52,407 +0.09(+2.64%)
Jul 28, 2010 3.269 3.286 3.255 3.255 9,170 +0.00(+0.00%)
Jul 27, 2010 3.262 3.323 3.255 3.255 36,390 +0.00(+0.00%)
Jul 26, 2010 3.304 3.304 3.249 3.255 14,737 -0.06(-1.67%)
Jul 23, 2010 3.329 3.331 3.255 3.311 11,878 +0.04(+1.12%)
Jul 22, 2010 3.347 3.396 3.262 3.274 12,887 -0.09(-2.73%)
Jul 21, 2010 3.366 3.384 3.323 3.366 27,077 +0.11(+3.39%)
Jul 20, 2010 3.249 3.403 3.249 3.255 34,841 +0.01(+0.19%)
Jul 19, 2010 3.353 3.452 3.249 3.249 11,130 -0.08(-2.39%)
Jul 16, 2010 3.335 3.335 3.311 3.329 5,231 +0.07(+2.26%)
Jul 15, 2010 3.390 3.390 3.219 3.255 12,887 -0.12(-3.45%)
Jul 14, 2010 3.360 3.396 3.341 3.372 27,249 -0.02(-0.54%)
Jul 13, 2010 3.135 3.476 3.135 3.390 104,041 -0.03(-0.90%)
Jul 12, 2010 3.274 3.452 3.274 3.421 12,724 +0.06(+1.64%)
Jul 09, 2010 3.353 3.366 3.335 3.366 1,456 -0.01(-0.18%)
Jul 08, 2010 3.372 3.372 3.372 3.372 2,590 -0.03(-0.90%)
Jul 07, 2010 3.439 3.482 3.402 3.403 85,534 +0.02(+0.73%)
Jul 06, 2010 3.415 3.672 3.378 3.378 14,789 -0.02(-0.72%)
Jul 02, 2010 3.341 3.482 3.341 3.403 3,278 +0.06(+1.83%)
Jul 01, 2010 3.323 3.341 3.249 3.341 10,129 +0.05(+1.49%)
Jun 30, 2010 3.378 3.531 3.243 3.292 13,295 -0.17(-4.79%)
Jun 29, 2010 3.360 3.605 3.280 3.458 39,255 -0.17(-4.73%)
Jun 25, 2010 3.341 3.672 3.249 3.629 66,803 +0.20(+5.71%)
Jun 24, 2010 3.335 3.482 3.255 3.433 26,347 +0.12(+3.51%)
Jun 23, 2010 3.396 3.445 3.317 3.317 46,551 -0.06(-1.81%)
Jun 22, 2010 3.366 3.464 3.268 3.378 31,764 +0.07(+2.23%)
Jun 21, 2010 3.421 3.599 3.292 3.304 48,373 -0.14(-4.09%)
Jun 18, 2010 3.353 3.458 3.317 3.445 28,538 +0.13(+4.07%)
Jun 17, 2010 3.347 3.384 3.243 3.311 18,229 +0.01(+0.37%)
Jun 16, 2010 3.274 3.323 3.206 3.298 5,741 +0.08(+2.48%)
Jun 15, 2010 3.225 3.310 3.206 3.219 3,025 -0.03(-0.94%)
Jun 14, 2010 3.280 3.350 3.084 3.249 21,121 +0.01(+0.19%)
Jun 11, 2010 3.219 3.304 3.078 3.243 10,941 -0.10(-3.11%)
Jun 10, 2010 3.378 3.678 3.292 3.347 46,366 +0.07(+2.06%)
Jun 09, 2010 3.654 3.678 3.182 3.280 119,559 -0.37(-10.23%)
Jun 08, 2010 3.697 3.697 3.648 3.654 4,681 -0.05(-1.32%)
Jun 07, 2010 3.770 3.826 3.703 3.703 10,556 -0.15(-3.97%)
Jun 04, 2010 3.703 3.856 3.703 3.856 15,324 +0.15(+4.14%)
Jun 03, 2010 3.740 3.740 3.678 3.703 5,506 +0.01(+0.33%)
Jun 02, 2010 3.715 3.826 3.685 3.691 2,365 -0.07(-1.79%)
Jun 01, 2010 3.706 3.764 3.648 3.758 24,702 +0.11(+3.03%)
May 28, 2010 3.752 3.752 3.648 3.648 27,726 -0.10(-2.78%)
May 27, 2010 3.691 3.770 3.691 3.752 1,415 +0.07(+1.83%)
May 26, 2010 3.819 3.832 3.525 3.685 22,141 -0.07(-1.96%)
May 25, 2010 3.717 3.826 3.717 3.758 6,593 -0.02(-0.65%)
May 24, 2010 3.734 3.844 3.678 3.783 84,039 +0.10(+2.83%)
May 21, 2010 3.697 3.703 3.678 3.678 1,468 +0.00(+0.00%)
May 20, 2010 3.709 3.715 3.666 3.678 12,067 +0.00(+0.00%)
May 19, 2010 3.752 3.764 3.678 3.678 10,403 -0.03(-0.83%)
May 18, 2010 3.740 3.783 3.709 3.709 6,398 +0.02(+0.67%)
May 17, 2010 3.685 3.752 3.685 3.685 2,756 -0.01(-0.17%)
May 14, 2010 3.746 3.746 3.685 3.691 13,310 -0.06(-1.47%)
May 13, 2010 3.948 3.948 3.715 3.746 15,262 -0.16(-4.08%)
May 12, 2010 3.960 3.979 3.819 3.905 9,610 -0.04(-0.93%)
May 11, 2010 3.727 3.979 3.672 3.942 30,474 +0.29(+8.07%)
May 10, 2010 3.672 3.893 3.623 3.648 39,098 +0.07(+1.88%)
May 07, 2010 3.525 3.917 3.360 3.580 56,056 +0.21(+6.18%)
May 06, 2010 3.721 3.810 3.372 3.372 10,011 -0.35(-9.39%)
May 05, 2010 3.856 3.982 3.611 3.721 31,058 -0.21(-5.45%)
May 04, 2010 3.838 4.083 3.789 3.936 32,081 +0.11(+2.88%)
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.