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 (%)
Aug 30, 2002 10.24 10.82 10.07 10.67 49,698 +0.66(+6.55%)
Aug 29, 2002 9.935 10.06 9.935 10.01 6,560 -0.05(-0.50%)
Aug 28, 2002 9.915 10.11 9.809 10.06 15,903 -0.18(-1.72%)
Aug 27, 2002 9.769 10.24 9.769 10.24 5,884 +0.43(+4.36%)
Aug 26, 2002 10.00 10.06 9.764 9.809 4,771 +0.05(+0.52%)
Aug 23, 2002 9.910 9.910 9.759 9.759 3,777 -0.15(-1.52%)
Aug 22, 2002 9.804 9.910 9.658 9.910 94,427 +0.23(+2.34%)
Aug 21, 2002 9.885 9.885 9.483 9.683 11,530 -0.18(-1.79%)
Aug 20, 2002 9.885 9.885 9.623 9.859 14,710 +0.00(+0.00%)
Aug 16, 2002 9.306 9.910 9.306 9.859 13,319 +0.61(+6.64%)
Aug 15, 2002 9.306 9.452 9.246 9.246 17,692 +0.04(+0.44%)
Aug 14, 2002 9.426 9.427 9.105 9.205 35,584 -0.10(-1.08%)
Aug 13, 2002 9.205 9.356 9.205 9.306 23,457 +0.10(+1.09%)
Aug 12, 2002 9.578 9.578 9.205 9.205 20,674 -0.58(-5.91%)
Aug 07, 2002 9.558 9.784 9.286 9.784 5,168 +0.00(+0.00%)
Aug 06, 2002 9.155 9.784 9.155 9.784 6,560 +0.00(+0.00%)
Aug 05, 2002 9.276 9.784 9.080 9.784 4,572 +0.50(+5.42%)
Aug 02, 2002 9.553 9.879 9.281 9.281 4,771 -0.18(-1.86%)
Aug 01, 2002 9.859 10.03 8.883 9.457 15,108 -0.45(-4.57%)
Jul 31, 2002 9.834 10.04 9.834 9.910 21,668 +0.10(+0.97%)
Jul 30, 2002 9.784 10.04 9.784 9.814 4,969 +0.06(+0.57%)
Jul 29, 2002 9.205 9.759 9.160 9.759 6,560 +0.55(+6.01%)
Jul 26, 2002 9.181 9.205 9.080 9.205 258,434 +0.05(+0.55%)
Jul 25, 2002 8.954 9.306 8.909 9.155 11,901 +0.38(+4.36%)
Jul 24, 2002 8.984 9.024 8.501 8.773 16,897 -0.23(-2.57%)
Jul 23, 2002 9.336 9.482 9.004 9.004 33,198 -0.55(-5.79%)
Jul 22, 2002 9.558 9.683 9.306 9.558 2,465,066 +0.05(+0.53%)
Jul 19, 2002 9.834 10.14 9.507 9.507 25,644 -0.65(-6.39%)
Jul 17, 2002 10.19 10.24 10.06 10.16 30,813 -0.06(-0.54%)
Jul 12, 2002 10.36 10.56 10.21 10.21 15,108 -0.15(-1.46%)
Jul 11, 2002 10.51 10.51 10.15 10.36 9,740 -0.15(-1.44%)
Jul 10, 2002 10.51 10.51 10.31 10.51 8,945 +0.19(+1.80%)
Jul 09, 2002 10.51 10.51 10.33 10.33 12,325 -0.19(-1.77%)
Jul 08, 2002 10.51 10.51 10.51 10.51 15,704 +0.00(+0.00%)
Jul 05, 2002 10.51 10.51 10.33 10.51 1,789 +0.13(+1.21%)
Jul 04, 2002 10.46 10.66 10.33 10.39 18,686 +0.00(+0.00%)
Jul 03, 2002 10.46 10.66 10.33 10.39 18,686 -0.05(-0.48%)
Jul 02, 2002 10.44 10.44 10.26 10.44 10,933 +0.12(+1.17%)
Jul 01, 2002 10.21 10.41 10.21 10.32 9,939 +0.13(+1.28%)
Jun 28, 2002 10.25 10.26 10.14 10.19 41,349 -0.05(-0.49%)
Jun 27, 2002 10.21 10.25 10.11 10.24 33,795 +0.04(+0.39%)
Jun 26, 2002 10.16 10.20 10.10 10.20 34,192 +0.06(+0.60%)
Jun 25, 2002 10.01 10.17 10.01 10.14 19,879 +0.00(+0.00%)
Jun 21, 2002 9.940 9.940 9.935 10.14 6,759 +0.22(+2.23%)
Jun 20, 2002 10.16 10.26 9.890 9.915 8,548 -0.30(-2.91%)
Jun 19, 2002 10.26 10.31 10.21 10.21 18,090 -0.05(-0.49%)
Jun 18, 2002 10.29 10.29 10.14 10.26 10,933 -0.05(-0.49%)
Jun 17, 2002 10.41 10.44 10.14 10.31 23,060 -0.09(-0.87%)
Jun 14, 2002 10.78 10.78 10.31 10.40 49,102 -0.61(-5.57%)
Jun 12, 2002 11.00 11.06 10.98 11.02 1,987 -0.06(-0.55%)
Jun 11, 2002 11.05 11.16 11.02 11.08 29,620 -0.15(-1.30%)
Jun 10, 2002 11.54 11.54 11.05 11.22 11,530 -0.17(-1.49%)
Jun 07, 2002 11.30 11.47 11.22 11.39 7,951 -0.00(-0.01%)
Jun 06, 2002 11.49 11.57 11.37 11.39 30,216 +0.16(+1.43%)
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.