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 )

36.90 -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 (%)
May 28, 2010 3.717 3.717 3.613 3.613 27,989 -0.10(-2.78%)
May 27, 2010 3.656 3.735 3.656 3.717 1,429 +0.07(+1.83%)
May 26, 2010 3.783 3.796 3.492 3.650 22,351 -0.07(-1.96%)
May 25, 2010 3.682 3.790 3.682 3.723 6,655 -0.02(-0.65%)
May 24, 2010 3.698 3.808 3.644 3.747 84,837 +0.10(+2.83%)
May 21, 2010 3.662 3.668 3.644 3.644 1,481 +0.00(+0.00%)
May 20, 2010 3.674 3.680 3.632 3.644 12,181 +0.00(+0.00%)
May 19, 2010 3.717 3.729 3.644 3.644 10,502 -0.03(-0.83%)
May 18, 2010 3.705 3.747 3.674 3.674 6,459 +0.02(+0.67%)
May 17, 2010 3.650 3.717 3.650 3.650 2,782 -0.01(-0.17%)
May 14, 2010 3.711 3.711 3.650 3.656 13,436 -0.05(-1.47%)
May 13, 2010 3.911 3.911 3.680 3.711 15,407 -0.16(-4.08%)
May 12, 2010 3.923 3.941 3.783 3.869 9,701 -0.04(-0.93%)
May 11, 2010 3.692 3.941 3.638 3.905 30,764 +0.29(+8.07%)
May 10, 2010 3.638 3.856 3.589 3.613 39,469 +0.07(+1.88%)
May 07, 2010 3.492 3.881 3.328 3.547 56,588 +0.21(+6.18%)
May 06, 2010 3.686 3.774 3.340 3.340 10,107 -0.35(-9.39%)
May 05, 2010 3.820 3.944 3.577 3.686 31,353 -0.21(-5.45%)
May 04, 2010 3.802 4.045 3.754 3.899 32,385 +0.11(+2.88%)
May 03, 2010 3.650 3.844 3.650 3.790 12,341 +0.16(+4.52%)
Apr 30, 2010 3.431 3.705 3.492 3.626 35,180 +0.05(+1.53%)
Apr 29, 2010 3.425 3.662 3.419 3.571 8,277 +0.16(+4.63%)
Apr 28, 2010 3.474 3.553 3.364 3.413 30,177 -0.09(-2.43%)
Apr 27, 2010 3.613 3.626 3.431 3.498 46,902 -0.09(-2.37%)
Apr 26, 2010 3.790 3.790 3.437 3.583 46,186 -0.17(-4.41%)
Apr 23, 2010 3.656 3.796 3.565 3.748 28,201 +0.10(+2.87%)
Apr 22, 2010 3.644 3.777 3.541 3.644 14,885 +0.02(+0.67%)
Apr 21, 2010 3.364 3.855 3.115 3.620 91,309 +0.32(+9.76%)
Apr 20, 2010 2.860 3.449 2.860 3.298 157,118 +0.48(+17.03%)
Apr 19, 2010 2.945 2.964 2.812 2.818 75,751 -0.27(-8.66%)
Apr 16, 2010 2.939 3.152 2.885 3.085 57,031 +0.19(+6.50%)
Apr 15, 2010 3.091 3.097 2.897 2.897 46,527 -0.26(-8.09%)
Apr 14, 2010 2.836 3.267 2.624 3.152 54,096 +0.37(+13.32%)
Apr 13, 2010 2.806 2.914 2.751 2.781 40,569 -0.17(-5.76%)
Apr 12, 2010 2.945 2.964 2.854 2.951 68,710 +0.23(+8.48%)
Apr 09, 2010 2.879 2.933 2.666 2.721 76,894 -0.16(-5.49%)
Apr 08, 2010 2.526 2.945 2.526 2.879 70,869 +0.33(+13.13%)
Apr 07, 2010 2.891 2.891 2.520 2.545 33,332 +0.02(+0.96%)
Apr 06, 2010 2.408 2.551 2.408 2.520 25,445 +0.12(+4.80%)
Apr 05, 2010 2.423 2.429 2.405 2.405 20,902 +0.01(+0.25%)
Apr 01, 2010 2.399 2.399 2.399 2.399 10,703 -0.01(-0.50%)
Mar 31, 2010 2.356 2.411 2.338 2.411 11,638 +0.04(+1.53%)
Mar 30, 2010 2.399 2.399 2.375 2.375 658 +0.02(+1.03%)
Mar 29, 2010 2.338 2.417 2.338 2.350 8,411 -0.02(-0.77%)
Mar 26, 2010 2.338 2.411 2.338 2.368 2,659 -0.01(-0.26%)
Mar 25, 2010 2.405 2.417 2.338 2.375 35,583 +0.10(+4.27%)
Mar 24, 2010 2.423 2.423 2.277 2.277 17,424 -0.15(-6.02%)
Mar 23, 2010 2.302 2.423 2.235 2.423 21,804 +0.00(+0.00%)
Mar 22, 2010 2.375 2.423 2.293 2.423 20,339 -0.01(-0.50%)
Mar 19, 2010 2.308 2.435 2.302 2.435 9,497 +0.05(+2.04%)
Mar 18, 2010 2.356 2.393 2.296 2.387 5,213 +0.06(+2.75%)
Mar 17, 2010 2.411 2.411 2.305 2.323 8,934 -0.06(-2.42%)
Mar 16, 2010 2.393 2.441 2.283 2.381 15,886 -0.02(-0.76%)
Mar 15, 2010 2.362 2.441 2.253 2.399 29,102 +0.15(+6.76%)
Mar 12, 2010 2.229 2.441 2.229 2.247 47,544 -0.19(-7.73%)
Mar 11, 2010 2.277 2.466 2.277 2.435 104,222 +0.26(+11.70%)
Mar 10, 2010 2.356 2.356 2.168 2.180 62,078 -0.14(-6.02%)
Mar 09, 2010 2.314 2.344 2.296 2.320 6,464 -0.04(-1.55%)
Mar 08, 2010 2.150 2.356 2.107 2.356 9,398 +0.06(+2.65%)
Mar 05, 2010 2.204 2.356 2.199 2.296 43,395 +0.06(+2.72%)
Mar 04, 2010 2.332 2.332 2.138 2.235 41,427 -0.13(-5.40%)
Mar 03, 2010 2.198 2.362 2.174 2.362 24,622 +0.19(+8.96%)
Mar 02, 2010 2.083 2.223 2.083 2.168 7,574 +0.13(+6.25%)
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.