Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercantile Bank Corp (NQ: MBWM )

36.26 -0.64 (-1.73%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 14, 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 (%)
May 31, 2002 11.30 11.38 11.15 11.23 47,391 -0.34(-2.93%)
May 28, 2002 11.34 11.57 11.34 11.57 2,008 +0.06(+0.51%)
May 27, 2002 11.55 11.60 11.46 11.51 19,077 +0.00(+0.00%)
May 24, 2002 11.55 11.60 11.46 11.51 19,077 -0.04(-0.37%)
May 23, 2002 11.48 11.65 11.46 11.55 14,056 +0.10(+0.87%)
May 22, 2002 11.25 11.45 11.25 11.45 14,659 +0.35(+3.14%)
May 21, 2002 11.06 11.20 11.00 11.10 19,278 -0.12(-1.11%)
May 20, 2002 11.15 11.25 11.06 11.23 10,040 +0.15(+1.35%)
May 17, 2002 11.15 11.15 11.00 11.08 27,712 +0.02(+0.23%)
May 16, 2002 11.13 11.13 10.96 11.06 9,237 +0.10(+0.91%)
May 15, 2002 10.95 11.10 10.78 10.96 8,634 +0.00(+0.00%)
May 14, 2002 10.83 10.90 10.64 10.96 13,253 +0.17(+1.62%)
May 13, 2002 10.82 10.83 10.63 10.78 17,470 -0.02(-0.23%)
May 10, 2002 10.66 10.83 10.63 10.81 6,024 -0.02(-0.23%)
May 09, 2002 10.90 10.90 10.63 10.83 5,221 +0.14(+1.35%)
May 08, 2002 10.83 10.96 10.69 10.69 7,028 -0.37(-3.33%)
May 07, 2002 10.78 11.06 10.78 11.06 13,253 +0.27(+2.54%)
May 06, 2002 10.96 10.96 10.78 10.78 9,237 -0.17(-1.59%)
May 03, 2002 11.13 11.13 10.83 10.96 9,639 -0.12(-1.12%)
May 02, 2002 10.88 11.13 10.83 11.08 55,223 +0.31(+2.91%)
May 01, 2002 10.77 10.77 10.77 10.77 2,208 -0.04(-0.41%)
Apr 30, 2002 10.84 10.91 10.81 10.81 12,651 +0.18(+1.69%)
Apr 29, 2002 10.58 10.78 10.58 10.63 4,819 +0.02(+0.23%)
Apr 26, 2002 10.90 10.90 10.56 10.61 132,938 -0.12(-1.16%)
Apr 25, 2002 10.91 10.91 10.73 10.73 12,852 -0.15(-1.37%)
Apr 24, 2002 10.79 10.91 10.73 10.88 33,736 +0.00(+0.00%)
Apr 23, 2002 10.90 10.90 10.83 10.88 2,008 -0.02(-0.23%)
Apr 22, 2002 10.91 10.91 10.78 10.91 8,032 +0.00(+0.00%)
Apr 19, 2002 10.91 10.91 10.78 10.91 34,941 +0.00(+0.04%)
Apr 18, 2002 10.88 10.91 10.88 10.90 4,618 +0.00(+0.00%)
Apr 17, 2002 10.71 11.07 10.51 10.90 38,355 +0.22(+2.05%)
Apr 16, 2002 10.46 10.68 10.46 10.68 36,146 +0.22(+2.14%)
Apr 15, 2002 10.46 10.48 10.31 10.46 12,048 +0.02(+0.24%)
Apr 12, 2002 10.48 10.48 10.43 10.43 16,466 +0.05(+0.48%)
Apr 11, 2002 10.43 10.46 10.33 10.38 27,310 -0.04(-0.43%)
Apr 10, 2002 10.30 10.46 10.21 10.43 51,207 +0.12(+1.16%)
Apr 09, 2002 10.21 10.33 10.13 10.31 43,777 +0.30(+2.99%)
Apr 08, 2002 10.20 10.21 10.01 10.01 7,831 -0.17(-1.71%)
Apr 05, 2002 10.11 10.21 10.11 10.18 7,430 -0.02(-0.24%)
Apr 04, 2002 10.11 10.21 10.11 10.21 116,070 +0.15(+1.49%)
Apr 03, 2002 10.21 10.21 10.06 10.06 114,463 -0.15(-1.46%)
Apr 02, 2002 10.21 10.21 10.14 10.21 34,339 +0.05(+0.49%)
Apr 01, 2002 10.21 10.21 9.711 10.16 42,170 -0.05(-0.49%)
Mar 29, 2002 9.716 10.21 9.716 10.21 65,866 +0.00(+0.00%)
Mar 28, 2002 9.716 10.21 9.716 10.21 65,866 +0.27(+2.76%)
Mar 27, 2002 9.760 9.935 9.760 9.935 7,630 +0.17(+1.79%)
Mar 26, 2002 9.760 9.760 9.760 9.760 2,811 +0.05(+0.51%)
Mar 25, 2002 9.790 9.790 9.711 9.711 3,614 -0.07(-0.76%)
Mar 22, 2002 9.686 9.785 9.686 9.785 5,221 +0.02(+0.26%)
Mar 21, 2002 9.686 9.760 9.661 9.760 2,008 +0.05(+0.51%)
Mar 20, 2002 9.616 9.735 9.616 9.711 50,604 +0.00(+0.00%)
Mar 19, 2002 9.636 9.711 9.566 9.711 52,613 +0.06(+0.62%)
Mar 18, 2002 9.691 9.691 9.486 9.651 68,878 +0.15(+1.57%)
Mar 15, 2002 9.706 9.711 9.486 9.501 55,826 -0.21(-2.15%)
Mar 14, 2002 9.711 9.711 9.651 9.711 8,233 +0.02(+0.26%)
Mar 13, 2002 9.805 9.835 9.686 9.686 22,290 +0.00(+0.00%)
Mar 12, 2002 10.01 10.01 9.686 9.686 3,012 -0.15(-1.52%)
Mar 11, 2002 9.960 9.960 9.711 9.835 12,450 +0.18(+1.91%)
Mar 08, 2002 10.01 10.11 9.651 9.651 17,872 -0.46(-4.53%)
Mar 07, 2002 10.20 10.21 9.920 10.11 43,777 -0.02(-0.25%)
Mar 06, 2002 9.960 10.21 9.895 10.13 13,052 -0.10(-0.97%)
Mar 05, 2002 10.26 10.26 10.08 10.23 8,233 -0.02(-0.24%)
Mar 04, 2002 10.26 10.26 10.26 10.26 6,024 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.