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 )

40.27 +0.31 (+0.78%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 17, 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 (%)
Apr 29, 2011 5.548 5.597 5.548 5.573 87,949 -0.01(-0.11%)
Apr 28, 2011 5.554 5.603 5.554 5.579 1,008 -0.04(-0.76%)
Apr 27, 2011 5.665 5.671 5.579 5.622 1,950 +0.08(+1.44%)
Apr 26, 2011 5.603 5.603 5.530 5.542 8,558 -0.06(-1.09%)
Apr 25, 2011 5.567 5.622 5.499 5.603 8,765 +0.04(+0.77%)
Apr 21, 2011 5.628 5.652 5.518 5.561 9,914 -0.11(-1.95%)
Apr 20, 2011 5.800 5.824 5.561 5.671 33,694 -0.15(-2.63%)
Apr 19, 2011 5.211 5.824 5.211 5.824 118,732 +0.74(+14.60%)
Apr 18, 2011 5.107 5.150 5.027 5.082 34,681 -0.04(-0.72%)
Apr 15, 2011 5.113 5.193 5.076 5.119 25,405 +0.01(+0.24%)
Apr 14, 2011 5.107 5.168 5.058 5.107 36,805 -0.01(-0.24%)
Apr 13, 2011 5.211 5.260 5.113 5.119 20,705 +0.00(+0.00%)
Apr 12, 2011 5.058 5.187 5.033 5.119 24,051 -0.04(-0.71%)
Apr 11, 2011 5.260 5.364 5.150 5.156 27,119 -0.12(-2.32%)
Apr 08, 2011 5.426 5.542 5.278 5.278 25,441 -0.20(-3.58%)
Apr 07, 2011 5.702 5.702 5.475 5.475 24,842 +0.03(+0.56%)
Apr 06, 2011 5.377 5.511 5.370 5.444 42,563 +0.06(+1.02%)
Apr 05, 2011 5.610 5.616 5.309 5.389 43,160 -0.24(-4.25%)
Apr 04, 2011 5.941 6.020 5.580 5.628 99,654 -0.34(-5.65%)
Apr 01, 2011 5.996 6.039 5.947 5.965 55,106 -0.01(-0.10%)
Mar 31, 2011 5.984 6.039 5.941 5.971 100,860 -0.01(-0.20%)
Mar 30, 2011 5.983 6.039 5.916 5.983 43,660 +0.06(+0.93%)
Mar 29, 2011 5.947 6.045 5.922 5.928 54,576 -0.04(-0.62%)
Mar 28, 2011 6.137 6.290 5.965 5.965 31,399 -0.14(-2.31%)
Mar 25, 2011 6.039 6.235 6.008 6.106 58,995 +0.04(+0.61%)
Mar 24, 2011 6.130 6.131 5.984 6.069 28,416 -0.02(-0.40%)
Mar 23, 2011 6.026 6.100 5.916 6.094 28,910 +0.06(+1.02%)
Mar 22, 2011 6.131 6.278 6.026 6.033 46,795 +0.02(+0.41%)
Mar 21, 2011 5.953 6.204 5.885 6.008 63,061 +0.22(+3.81%)
Mar 18, 2011 5.524 5.885 5.487 5.787 134,132 +0.25(+4.42%)
Mar 17, 2011 5.389 5.603 5.377 5.542 17,810 +0.02(+0.44%)
Mar 16, 2011 5.413 5.573 5.389 5.518 8,733 +0.06(+1.12%)
Mar 15, 2011 5.554 5.554 5.297 5.456 13,075 -0.16(-2.84%)
Mar 11, 2011 5.616 5.616 5.616 5.616 0 +0.02(+0.33%)
Mar 10, 2011 5.573 5.640 5.260 5.597 31,464 -0.02(-0.44%)
Mar 09, 2011 5.622 5.622 5.622 5.622 719 +0.02(+0.44%)
Mar 08, 2011 5.634 5.640 5.579 5.597 3,653 -0.05(-0.87%)
Mar 07, 2011 5.646 5.702 5.553 5.646 3,425 +0.00(+0.00%)
Mar 04, 2011 5.701 5.793 5.573 5.646 52,111 +0.08(+1.43%)
Mar 03, 2011 5.285 5.732 5.223 5.567 77,225 +0.26(+4.85%)
Mar 02, 2011 5.229 5.395 5.137 5.309 26,842 +0.09(+1.76%)
Mar 01, 2011 5.125 5.450 5.125 5.217 12,905 +0.09(+1.79%)
Feb 28, 2011 5.193 5.291 5.073 5.125 5,878 -0.02(-0.48%)
Feb 25, 2011 5.328 5.328 5.137 5.150 14,809 -0.12(-2.21%)
Feb 24, 2011 5.426 5.426 5.181 5.266 7,464 -0.13(-2.39%)
Feb 23, 2011 5.323 5.438 5.323 5.395 1,193 -0.10(-1.79%)
Feb 22, 2011 5.482 5.591 5.416 5.493 7,289 -0.04(-0.78%)
Feb 18, 2011 5.291 5.640 5.291 5.536 9,325 -0.10(-1.85%)
Feb 17, 2011 5.518 5.640 5.426 5.640 15,985 +0.09(+1.66%)
Feb 16, 2011 5.530 5.548 5.518 5.548 2,401 +0.00(+0.04%)
Feb 15, 2011 5.628 5.628 5.522 5.546 3,670 -0.08(-1.35%)
Feb 14, 2011 5.640 5.702 5.505 5.622 33,343 +0.02(+0.33%)
Feb 11, 2011 5.370 5.714 5.370 5.603 18,526 +0.09(+1.56%)
Feb 10, 2011 5.432 5.579 5.340 5.518 45,517 -0.01(-0.11%)
Feb 09, 2011 5.248 5.542 5.088 5.524 33,228 +0.23(+4.28%)
Feb 08, 2011 5.082 5.327 5.009 5.297 19,896 +0.15(+2.98%)
Feb 07, 2011 5.064 5.389 5.064 5.144 17,631 +0.02(+0.48%)
Feb 04, 2011 5.082 5.389 4.794 5.119 45,220 +0.10(+1.95%)
Feb 03, 2011 5.070 5.076 4.966 5.021 38,614 -0.13(-2.62%)
Feb 02, 2011 5.303 5.370 5.046 5.156 29,929 -0.27(-4.97%)
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.