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 31, 2010 2.994 3.002 2.994 3.002 1,330 -0.01(-0.20%)
Aug 30, 2010 3.033 3.125 3.008 3.008 7,212 +0.00(+0.10%)
Aug 27, 2010 2.978 3.057 2.978 3.005 4,078 -0.03(-1.11%)
Aug 26, 2010 2.965 3.186 2.892 3.039 25,695 +0.10(+3.55%)
Aug 25, 2010 2.880 3.020 2.849 2.935 18,468 +0.09(+3.01%)
Aug 24, 2010 2.788 2.965 2.788 2.849 13,418 +0.04(+1.53%)
Aug 23, 2010 2.757 2.861 2.745 2.806 32,291 +0.07(+2.69%)
Aug 20, 2010 2.763 2.849 2.634 2.732 65,384 +0.03(+1.13%)
Aug 19, 2010 2.910 3.063 2.653 2.702 70,457 -0.28(-9.45%)
Aug 18, 2010 3.057 3.057 2.959 2.984 16,721 -0.06(-2.01%)
Aug 17, 2010 2.677 3.063 2.671 3.045 84,298 +0.21(+7.58%)
Aug 16, 2010 3.204 3.235 2.831 2.831 79,134 -0.37(-11.49%)
Aug 13, 2010 3.253 3.259 3.198 3.198 12,251 -0.09(-2.79%)
Aug 12, 2010 3.247 3.321 3.247 3.290 6,778 -0.01(-0.37%)
Aug 11, 2010 3.308 3.333 3.284 3.302 5,435 +0.04(+1.13%)
Aug 10, 2010 3.339 3.339 3.266 3.266 1,498 -0.07(-2.02%)
Aug 09, 2010 3.321 3.376 3.321 3.333 22,175 -0.01(-0.37%)
Aug 06, 2010 3.345 3.370 3.315 3.345 46,299 +0.06(+1.68%)
Aug 05, 2010 3.290 3.351 3.290 3.290 37,104 +0.03(+0.94%)
Aug 04, 2010 3.406 3.474 3.247 3.259 59,229 -0.11(-3.27%)
Aug 03, 2010 3.486 3.486 3.345 3.370 6,365 +0.02(+0.73%)
Aug 02, 2010 3.308 3.480 3.259 3.345 44,059 +0.04(+1.30%)
Jul 30, 2010 3.327 3.480 3.278 3.302 47,697 -0.04(-1.10%)
Jul 29, 2010 3.321 3.419 3.253 3.339 52,441 +0.09(+2.64%)
Jul 28, 2010 3.267 3.284 3.253 3.253 9,176 +0.00(+0.00%)
Jul 27, 2010 3.259 3.321 3.253 3.253 36,414 +0.00(+0.00%)
Jul 26, 2010 3.302 3.302 3.247 3.253 14,746 -0.06(-1.67%)
Jul 23, 2010 3.327 3.328 3.253 3.308 11,885 +0.04(+1.12%)
Jul 22, 2010 3.345 3.394 3.259 3.272 12,896 -0.09(-2.73%)
Jul 21, 2010 3.364 3.382 3.321 3.364 27,094 +0.11(+3.39%)
Jul 20, 2010 3.247 3.400 3.247 3.253 34,863 +0.01(+0.19%)
Jul 19, 2010 3.351 3.449 3.247 3.247 11,138 -0.08(-2.39%)
Jul 16, 2010 3.333 3.333 3.308 3.327 5,234 +0.07(+2.26%)
Jul 15, 2010 3.388 3.388 3.217 3.253 12,896 -0.12(-3.45%)
Jul 14, 2010 3.357 3.394 3.339 3.370 27,267 -0.02(-0.54%)
Jul 13, 2010 3.133 3.474 3.133 3.388 104,108 -0.03(-0.90%)
Jul 12, 2010 3.272 3.449 3.272 3.419 12,732 +0.06(+1.64%)
Jul 09, 2010 3.351 3.363 3.333 3.363 1,457 -0.01(-0.18%)
Jul 08, 2010 3.370 3.370 3.370 3.370 2,591 -0.03(-0.90%)
Jul 07, 2010 3.437 3.480 3.400 3.400 85,589 +0.02(+0.73%)
Jul 06, 2010 3.413 3.669 3.376 3.376 14,799 -0.02(-0.72%)
Jul 02, 2010 3.339 3.480 3.339 3.400 3,280 +0.06(+1.83%)
Jul 01, 2010 3.321 3.339 3.247 3.339 10,135 +0.05(+1.49%)
Jun 30, 2010 3.376 3.529 3.241 3.290 13,304 -0.17(-4.79%)
Jun 29, 2010 3.357 3.602 3.278 3.455 39,280 -0.17(-4.73%)
Jun 25, 2010 3.339 3.670 3.247 3.627 66,846 +0.20(+5.71%)
Jun 24, 2010 3.333 3.479 3.253 3.431 26,364 +0.12(+3.51%)
Jun 23, 2010 3.394 3.443 3.315 3.315 46,581 -0.06(-1.81%)
Jun 22, 2010 3.364 3.462 3.266 3.376 31,785 +0.07(+2.23%)
Jun 21, 2010 3.419 3.596 3.290 3.302 48,404 -0.14(-4.09%)
Jun 18, 2010 3.351 3.455 3.315 3.443 28,557 +0.13(+4.07%)
Jun 17, 2010 3.345 3.382 3.241 3.308 18,241 +0.01(+0.37%)
Jun 16, 2010 3.272 3.321 3.204 3.296 5,745 +0.08(+2.48%)
Jun 15, 2010 3.223 3.308 3.204 3.217 3,027 -0.03(-0.94%)
Jun 14, 2010 3.278 3.348 3.082 3.247 21,135 +0.01(+0.19%)
Jun 11, 2010 3.217 3.302 3.076 3.241 10,948 -0.10(-3.11%)
Jun 10, 2010 3.376 3.676 3.290 3.345 46,397 +0.07(+2.06%)
Jun 09, 2010 3.651 3.676 3.180 3.278 119,637 -0.37(-10.23%)
Jun 08, 2010 3.694 3.694 3.645 3.651 4,684 -0.05(-1.32%)
Jun 07, 2010 3.768 3.823 3.701 3.701 10,563 -0.15(-3.97%)
Jun 04, 2010 3.701 3.854 3.701 3.854 15,334 +0.15(+4.14%)
Jun 03, 2010 3.737 3.737 3.676 3.701 5,510 +0.01(+0.33%)
Jun 02, 2010 3.713 3.823 3.683 3.688 2,366 -0.07(-1.79%)
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.