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 )

39.23 -0.66 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2010 3.462 3.737 3.523 3.658 34,872 +0.06(+1.53%)
Apr 29, 2010 3.455 3.694 3.449 3.602 8,205 +0.16(+4.63%)
Apr 28, 2010 3.504 3.584 3.394 3.443 29,913 -0.09(-2.43%)
Apr 27, 2010 3.645 3.658 3.462 3.529 46,491 -0.09(-2.37%)
Apr 26, 2010 3.823 3.823 3.468 3.615 45,781 -0.17(-4.41%)
Apr 23, 2010 3.688 3.829 3.596 3.781 27,954 +0.11(+2.87%)
Apr 22, 2010 3.676 3.811 3.572 3.676 14,755 +0.02(+0.67%)
Apr 21, 2010 3.394 3.889 3.143 3.651 90,508 +0.32(+9.76%)
Apr 20, 2010 2.886 3.480 2.886 3.327 155,741 +0.48(+17.03%)
Apr 19, 2010 2.971 2.990 2.837 2.843 75,087 -0.27(-8.66%)
Apr 16, 2010 2.965 3.180 2.910 3.112 56,531 +0.19(+6.50%)
Apr 15, 2010 3.118 3.125 2.922 2.922 46,119 -0.26(-8.09%)
Apr 14, 2010 2.861 3.296 2.647 3.180 53,622 +0.37(+13.32%)
Apr 13, 2010 2.831 2.940 2.775 2.806 40,214 -0.17(-5.76%)
Apr 12, 2010 2.971 2.990 2.880 2.978 68,108 +0.23(+8.48%)
Apr 09, 2010 2.904 2.959 2.690 2.745 76,220 -0.16(-5.49%)
Apr 08, 2010 2.549 2.971 2.549 2.904 70,248 +0.34(+13.13%)
Apr 07, 2010 2.916 2.916 2.543 2.567 33,040 +0.02(+0.96%)
Apr 06, 2010 2.429 2.573 2.429 2.543 25,222 +0.12(+4.80%)
Apr 05, 2010 2.444 2.451 2.426 2.426 20,719 +0.01(+0.25%)
Apr 01, 2010 2.420 2.420 2.420 2.420 10,609 -0.01(-0.50%)
Mar 31, 2010 2.377 2.432 2.359 2.432 11,536 +0.04(+1.53%)
Mar 30, 2010 2.420 2.420 2.396 2.396 652 +0.02(+1.03%)
Mar 29, 2010 2.359 2.438 2.359 2.371 8,337 -0.02(-0.77%)
Mar 26, 2010 2.359 2.432 2.359 2.389 2,636 -0.01(-0.26%)
Mar 25, 2010 2.426 2.438 2.359 2.396 35,271 +0.10(+4.27%)
Mar 24, 2010 2.445 2.445 2.298 2.298 17,271 -0.15(-6.02%)
Mar 23, 2010 2.322 2.445 2.255 2.445 21,613 +0.00(+0.00%)
Mar 22, 2010 2.396 2.445 2.313 2.445 20,160 -0.01(-0.50%)
Mar 19, 2010 2.328 2.457 2.322 2.457 9,414 +0.05(+2.04%)
Mar 18, 2010 2.377 2.414 2.316 2.408 5,167 +0.06(+2.75%)
Mar 17, 2010 2.432 2.432 2.325 2.343 8,856 -0.06(-2.42%)
Mar 16, 2010 2.414 2.463 2.304 2.402 15,747 -0.02(-0.76%)
Mar 15, 2010 2.383 2.463 2.273 2.420 28,847 +0.15(+6.76%)
Mar 12, 2010 2.249 2.463 2.249 2.267 47,128 -0.19(-7.73%)
Mar 11, 2010 2.298 2.488 2.298 2.457 103,308 +0.26(+11.70%)
Mar 10, 2010 2.377 2.377 2.187 2.199 61,534 -0.14(-6.02%)
Mar 09, 2010 2.334 2.365 2.316 2.340 6,408 -0.04(-1.55%)
Mar 08, 2010 2.169 2.377 2.126 2.377 9,316 +0.06(+2.65%)
Mar 05, 2010 2.224 2.377 2.218 2.316 43,015 +0.06(+2.72%)
Mar 04, 2010 2.353 2.353 2.157 2.255 41,064 -0.13(-5.40%)
Mar 03, 2010 2.218 2.383 2.193 2.383 24,406 +0.20(+8.96%)
Mar 02, 2010 2.101 2.242 2.101 2.187 7,508 +0.13(+6.25%)
Mar 01, 2010 2.267 2.316 2.059 2.059 53,492 -0.26(-11.11%)
Feb 26, 2010 2.310 2.383 2.310 2.316 11,565 +0.02(+0.80%)
Feb 25, 2010 2.279 2.316 2.279 2.298 3,843 +0.02(+1.08%)
Feb 24, 2010 2.230 2.285 2.224 2.273 2,549 -0.06(-2.62%)
Feb 23, 2010 2.334 2.389 2.181 2.334 22,694 +0.15(+7.02%)
Feb 22, 2010 2.362 2.389 2.181 2.181 16,865 -0.20(-8.48%)
Feb 19, 2010 2.261 2.432 2.138 2.383 72,376 +0.20(+9.27%)
Feb 18, 2010 2.193 2.383 2.120 2.181 46,124 +0.02(+1.14%)
Feb 17, 2010 2.114 2.273 2.083 2.157 37,586 +0.10(+4.76%)
Feb 16, 2010 2.298 2.383 2.046 2.059 81,518 -0.25(-10.88%)
Feb 12, 2010 2.298 2.310 2.310 2.310 30,032 +0.01(+0.53%)
Feb 11, 2010 2.291 2.356 2.224 2.298 35,583 +0.18(+8.70%)
Feb 10, 2010 2.052 2.144 2.052 2.114 36,685 +0.06(+2.99%)
Feb 09, 2010 2.144 2.169 2.052 2.052 7,886 -0.06(-2.62%)
Feb 08, 2010 2.267 2.291 2.022 2.108 97,592 -0.19(-8.27%)
Feb 05, 2010 2.316 2.343 2.298 2.298 8,752 -0.04(-1.83%)
Feb 04, 2010 2.316 2.426 2.310 2.340 30,407 -0.01(-0.52%)
Feb 03, 2010 2.389 2.389 2.353 2.353 5,646 -0.01(-0.52%)
Feb 02, 2010 2.444 2.456 2.353 2.365 15,922 -0.04(-1.78%)
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.