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 )

36.40 -0.82 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2011 4.731 4.852 4.700 4.731 19,616 +0.00(+0.00%)
Sep 29, 2011 4.810 4.810 4.688 4.731 7,245 -0.07(-1.39%)
Sep 28, 2011 4.792 4.834 4.792 4.798 10,111 +0.00(+0.00%)
Sep 27, 2011 4.883 5.004 4.786 4.798 8,216 +0.01(+0.25%)
Sep 26, 2011 4.919 4.919 4.779 4.786 9,723 -0.14(-2.84%)
Sep 23, 2011 4.924 4.962 4.919 4.925 7,469 +0.06(+1.25%)
Sep 22, 2011 4.919 4.925 4.864 4.864 4,261 -0.06(-1.23%)
Sep 21, 2011 4.963 4.968 4.925 4.925 1,317 -0.04(-0.73%)
Sep 20, 2011 4.919 4.973 4.919 4.962 10,719 +0.03(+0.62%)
Sep 19, 2011 4.974 4.974 4.919 4.931 1,481 -0.10(-1.93%)
Sep 16, 2011 4.919 5.028 4.919 5.028 14,664 +0.06(+1.22%)
Sep 15, 2011 5.028 5.083 4.895 4.968 11,192 -0.12(-2.27%)
Sep 14, 2011 5.083 5.083 4.883 5.083 7,553 +0.13(+2.57%)
Sep 13, 2011 4.943 5.071 4.907 4.956 2,058 +0.05(+0.99%)
Sep 12, 2011 4.901 5.047 4.901 4.907 11,542 -0.12(-2.42%)
Sep 09, 2011 4.949 5.240 4.907 5.028 13,385 +0.05(+0.98%)
Sep 08, 2011 4.943 5.083 4.901 4.980 8,636 +0.04(+0.86%)
Sep 07, 2011 4.986 4.986 4.889 4.937 1,481 +0.02(+0.37%)
Sep 06, 2011 4.949 4.956 4.919 4.919 4,445 -0.12(-2.29%)
Sep 02, 2011 4.980 5.041 4.949 5.035 4,215 +0.01(+0.12%)
Sep 01, 2011 4.925 5.028 4.895 5.028 4,775 -0.04(-0.84%)
Aug 31, 2011 5.089 5.124 4.968 5.071 7,739 +0.15(+3.09%)
Aug 30, 2011 4.895 5.028 4.895 4.919 4,330 +0.01(+0.12%)
Aug 29, 2011 4.974 5.314 4.913 4.913 32,761 -0.07(-1.50%)
Aug 26, 2011 4.949 5.089 4.949 4.988 3,622 +0.04(+0.90%)
Aug 25, 2011 4.943 4.949 4.895 4.943 2,931 +0.03(+0.62%)
Aug 24, 2011 4.858 4.913 4.858 4.913 4,939 +0.04(+0.75%)
Aug 23, 2011 4.901 4.943 4.877 4.877 3,736 +0.01(+0.12%)
Aug 22, 2011 4.937 4.937 4.871 4.871 2,115 -0.12(-2.31%)
Aug 19, 2011 4.949 4.986 4.919 4.986 8,727 +0.04(+0.74%)
Aug 18, 2011 5.047 5.047 4.925 4.949 18,748 -0.26(-5.01%)
Aug 17, 2011 5.308 5.308 5.132 5.211 2,290 -0.06(-1.15%)
Aug 16, 2011 5.041 5.393 5.035 5.271 6,426 -0.04(-0.69%)
Aug 15, 2011 5.022 5.308 4.931 5.308 13,624 +0.39(+7.90%)
Aug 12, 2011 4.998 5.004 4.919 4.919 9,985 -0.09(-1.70%)
Aug 11, 2011 4.913 5.239 4.907 5.004 31,160 +0.10(+2.11%)
Aug 10, 2011 5.041 5.041 4.901 4.901 6,915 -0.15(-2.89%)
Aug 09, 2011 5.247 5.769 4.980 5.047 83,056 -0.54(-9.67%)
Aug 08, 2011 5.909 5.909 5.466 5.587 31,068 -0.18(-3.16%)
Aug 05, 2011 5.769 6.055 5.769 5.769 61,449 -0.01(-0.21%)
Aug 04, 2011 5.956 6.027 5.733 5.781 25,205 -0.20(-3.35%)
Aug 03, 2011 5.982 5.982 5.982 5.982 2,054 -0.04(-0.71%)
Aug 02, 2011 5.982 6.043 5.952 6.024 7,204 +0.13(+2.27%)
Aug 01, 2011 6.073 6.073 5.891 5.891 11,355 -0.05(-0.92%)
Jul 29, 2011 6.049 6.049 5.921 5.945 23,375 -0.07(-1.21%)
Jul 28, 2011 5.988 6.073 5.925 6.018 11,854 +0.06(+1.02%)
Jul 27, 2011 5.988 6.061 5.885 5.958 15,366 +0.00(+0.00%)
Jul 26, 2011 5.867 6.030 5.867 5.958 23,382 +0.13(+2.29%)
Jul 25, 2011 5.958 6.000 5.781 5.824 7,745 -0.12(-2.04%)
Jul 22, 2011 5.976 5.982 5.775 5.945 10,699 -0.02(-0.41%)
Jul 21, 2011 6.024 6.055 5.788 5.970 14,422 -0.09(-1.40%)
Jul 20, 2011 5.860 6.128 5.618 6.055 40,406 +0.24(+4.07%)
Jul 19, 2011 5.526 6.030 5.399 5.818 89,901 +0.35(+6.44%)
Jul 18, 2011 5.083 5.526 5.069 5.466 43,428 +0.26(+5.02%)
Jul 15, 2011 5.162 5.387 5.162 5.205 6,257 -0.02(-0.35%)
Jul 14, 2011 5.217 5.411 5.186 5.223 9,789 +0.02(+0.47%)
Jul 13, 2011 5.466 5.466 5.168 5.198 14,608 -0.25(-4.57%)
Jul 12, 2011 5.484 5.490 5.362 5.447 8,010 -0.01(-0.22%)
Jul 11, 2011 5.472 5.526 5.265 5.460 30,987 +0.05(+0.90%)
Jul 08, 2011 5.047 5.411 5.035 5.411 9,710 +0.35(+6.96%)
Jul 07, 2011 5.035 5.162 4.907 5.059 15,754 +0.04(+0.73%)
Jul 06, 2011 4.998 5.035 4.804 5.022 11,327 +0.04(+0.85%)
Jul 05, 2011 4.895 5.186 4.895 4.980 12,679 -0.07(-1.32%)
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.