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 )

36.90 -0.43 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2008 4.446 4.839 3.707 4.839 41,785 +0.60(+14.14%)
Sep 29, 2008 4.785 4.785 3.036 4.240 40,073 -0.53(-11.17%)
Sep 26, 2008 4.428 4.821 4.403 4.773 27,661 -0.02(-0.51%)
Sep 25, 2008 4.827 4.845 4.421 4.797 23,655 +0.01(+0.25%)
Sep 24, 2008 5.978 5.996 4.785 4.785 28,349 -0.42(-8.14%)
Sep 23, 2008 5.518 5.572 5.209 5.209 27,213 -0.64(-10.97%)
Sep 22, 2008 5.366 5.936 4.397 5.851 61,409 -0.08(-1.43%)
Sep 19, 2008 5.790 6.087 5.003 5.936 151,308 +0.44(+7.93%)
Sep 18, 2008 4.597 5.500 4.403 5.500 48,084 +0.92(+20.11%)
Sep 17, 2008 5.051 5.094 4.415 4.579 57,389 -0.62(-11.89%)
Sep 16, 2008 5.506 5.506 4.839 5.197 40,639 -0.28(-5.19%)
Sep 15, 2008 5.524 5.633 5.403 5.481 38,483 -0.27(-4.74%)
Sep 12, 2008 5.748 5.754 5.687 5.754 10,971 +0.05(+0.85%)
Sep 11, 2008 5.669 5.784 5.651 5.706 9,480 -0.13(-2.18%)
Sep 10, 2008 5.851 5.851 5.778 5.833 23,000 +0.08(+1.37%)
Sep 09, 2008 5.469 5.833 5.451 5.754 30,583 -0.08(-1.45%)
Sep 08, 2008 5.857 5.857 5.566 5.839 56,436 +0.28(+5.13%)
Sep 05, 2008 5.603 5.603 5.463 5.554 28,298 -0.11(-1.93%)
Sep 04, 2008 5.433 5.675 5.348 5.663 65,765 +0.21(+3.89%)
Sep 03, 2008 5.366 5.621 5.366 5.451 41,696 +0.10(+1.81%)
Sep 02, 2008 5.039 5.354 4.918 5.354 45,254 +0.10(+1.96%)
Aug 29, 2008 5.251 5.354 5.088 5.251 16,439 +0.08(+1.52%)
Aug 28, 2008 5.051 5.173 5.018 5.173 10,599 +0.07(+1.43%)
Aug 27, 2008 5.257 5.269 5.064 5.100 22,214 -0.09(-1.75%)
Aug 26, 2008 5.191 5.300 5.100 5.191 17,918 -0.04(-0.70%)
Aug 25, 2008 5.378 5.415 5.179 5.227 52,629 -0.22(-4.00%)
Aug 22, 2008 5.166 5.615 5.136 5.445 38,052 +0.21(+4.05%)
Aug 21, 2008 5.354 5.391 5.154 5.233 39,830 -0.04(-0.80%)
Aug 20, 2008 5.494 5.542 5.233 5.276 28,438 -0.16(-3.01%)
Aug 19, 2008 5.481 5.651 5.397 5.439 37,928 -0.05(-0.88%)
Aug 18, 2008 5.778 5.802 5.487 5.487 39,125 -0.30(-5.13%)
Aug 15, 2008 5.633 5.881 5.530 5.784 13,969 +0.21(+3.80%)
Aug 14, 2008 5.639 5.693 5.554 5.572 27,512 -0.06(-1.08%)
Aug 13, 2008 5.724 5.748 5.609 5.633 7,099 -0.12(-2.11%)
Aug 12, 2008 5.742 5.845 5.712 5.754 24,291 -0.12(-2.06%)
Aug 11, 2008 5.530 5.918 5.530 5.875 55,284 +0.29(+5.21%)
Aug 08, 2008 5.548 5.718 5.530 5.584 33,836 +0.07(+1.32%)
Aug 07, 2008 5.603 5.706 5.506 5.512 17,873 -0.10(-1.73%)
Aug 06, 2008 5.560 5.736 5.506 5.609 56,332 +0.13(+2.32%)
Aug 05, 2008 5.457 5.639 5.312 5.481 47,040 +0.04(+0.78%)
Aug 04, 2008 5.475 5.881 5.306 5.439 25,293 -0.09(-1.64%)
Aug 01, 2008 5.324 5.578 4.997 5.530 50,210 +0.18(+3.28%)
Jul 31, 2008 5.863 5.911 5.076 5.354 254,058 -0.46(-7.92%)
Jul 30, 2008 5.863 5.875 5.754 5.815 91,853 -0.04(-0.72%)
Jul 29, 2008 5.857 6.021 5.845 5.857 140,911 +0.09(+1.58%)
Jul 28, 2008 5.990 5.996 5.730 5.766 74,619 -0.23(-3.84%)
Jul 25, 2008 5.936 6.027 5.754 5.996 122,735 -0.02(-0.30%)
Jul 24, 2008 5.960 6.111 5.633 6.014 231,528 +0.17(+2.90%)
Jul 23, 2008 5.603 6.105 5.584 5.845 144,329 +0.28(+5.01%)
Jul 22, 2008 4.518 5.657 4.434 5.566 130,884 +0.91(+19.51%)
Jul 21, 2008 4.603 4.724 4.409 4.658 220,240 +0.00(+0.00%)
Jul 18, 2008 3.792 4.755 3.786 4.658 225,241 +0.76(+19.50%)
Jul 17, 2008 3.137 3.913 3.122 3.898 343,791 +0.84(+27.68%)
Jul 16, 2008 3.240 3.240 2.919 3.053 528,773 -0.22(-6.67%)
Jul 15, 2008 3.422 3.422 3.265 3.271 54,984 -0.27(-7.53%)
Jul 14, 2008 3.713 3.870 3.489 3.537 43,517 -0.09(-2.50%)
Jul 11, 2008 3.689 3.737 3.598 3.628 52,751 -0.15(-4.01%)
Jul 10, 2008 3.846 3.886 3.692 3.779 89,931 -0.04(-1.11%)
Jul 09, 2008 3.981 3.981 3.755 3.822 111,756 -0.14(-3.52%)
Jul 08, 2008 3.816 3.961 3.731 3.961 108,894 +0.12(+3.15%)
Jul 07, 2008 4.058 4.058 3.731 3.840 104,655 -0.21(-5.23%)
Jul 04, 2008 4.052 4.070 4.040 4.052 1,487 +0.00(+0.00%)
Jul 03, 2008 4.052 4.070 4.040 4.052 1,487 -0.08(-2.05%)
Jul 02, 2008 4.028 4.228 4.028 4.137 173,213 +0.17(+4.28%)
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.