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 24, 2011 5.517 5.553 5.468 5.541 3,791 +0.03(+0.55%)
May 23, 2011 5.383 5.529 5.383 5.511 13,601 -0.01(-0.22%)
May 20, 2011 5.547 5.547 5.420 5.523 5,602 +0.00(+0.00%)
May 19, 2011 5.571 5.571 5.523 5.523 2,883 +0.00(+0.00%)
May 18, 2011 5.492 5.559 5.462 5.523 8,040 +0.03(+0.55%)
May 17, 2011 5.492 5.511 5.462 5.492 2,652 +0.03(+0.56%)
May 16, 2011 5.474 5.505 5.341 5.462 6,544 +0.00(+0.00%)
May 13, 2011 5.462 5.492 5.459 5.462 8,642 -0.03(-0.55%)
May 12, 2011 5.493 5.505 5.458 5.492 2,507 +0.01(+0.11%)
May 11, 2011 5.565 5.565 5.474 5.486 3,295 -0.08(-1.53%)
May 10, 2011 5.474 5.571 5.462 5.571 9,027 +0.05(+0.88%)
May 09, 2011 5.553 5.595 5.462 5.523 22,464 +0.05(+1.00%)
May 06, 2011 5.499 5.527 5.468 5.468 15,737 -0.02(-0.44%)
May 05, 2011 5.559 5.559 5.492 5.492 8,098 -0.12(-2.16%)
May 04, 2011 5.602 5.614 5.492 5.614 6,429 -0.02(-0.43%)
May 03, 2011 5.535 5.669 5.535 5.638 4,076 +0.07(+1.31%)
May 02, 2011 5.565 5.632 5.559 5.565 30,470 +0.05(+0.88%)
Apr 29, 2011 5.493 5.541 5.492 5.517 88,842 -0.01(-0.11%)
Apr 28, 2011 5.499 5.547 5.499 5.523 1,018 -0.04(-0.76%)
Apr 27, 2011 5.608 5.614 5.523 5.565 1,970 +0.08(+1.44%)
Apr 26, 2011 5.547 5.547 5.474 5.486 8,645 -0.06(-1.09%)
Apr 25, 2011 5.511 5.565 5.444 5.547 8,854 +0.04(+0.77%)
Apr 21, 2011 5.571 5.596 5.462 5.505 10,014 -0.11(-1.95%)
Apr 20, 2011 5.741 5.766 5.505 5.614 34,036 -0.15(-2.63%)
Apr 19, 2011 5.159 5.766 5.159 5.766 119,937 +0.73(+14.60%)
Apr 18, 2011 5.056 5.098 4.977 5.031 35,033 -0.04(-0.72%)
Apr 15, 2011 5.062 5.141 5.025 5.068 25,662 +0.01(+0.24%)
Apr 14, 2011 5.056 5.116 5.007 5.056 37,178 -0.01(-0.24%)
Apr 13, 2011 5.159 5.207 5.062 5.068 20,915 +0.00(+0.00%)
Apr 12, 2011 5.007 5.134 4.983 5.068 24,295 -0.04(-0.71%)
Apr 11, 2011 5.207 5.310 5.098 5.104 27,394 -0.12(-2.32%)
Apr 08, 2011 5.371 5.486 5.225 5.225 25,699 -0.19(-3.58%)
Apr 07, 2011 5.644 5.644 5.420 5.420 25,094 +0.03(+0.56%)
Apr 06, 2011 5.323 5.456 5.316 5.389 42,995 +0.05(+1.02%)
Apr 05, 2011 5.553 5.559 5.256 5.335 43,598 -0.24(-4.25%)
Apr 04, 2011 5.881 5.960 5.524 5.571 100,666 -0.33(-5.65%)
Apr 01, 2011 5.936 5.978 5.887 5.905 55,665 -0.01(-0.10%)
Mar 31, 2011 5.923 5.978 5.881 5.911 101,883 -0.01(-0.20%)
Mar 30, 2011 5.923 5.978 5.857 5.923 44,104 +0.05(+0.93%)
Mar 29, 2011 5.887 5.984 5.863 5.869 55,130 -0.04(-0.62%)
Mar 28, 2011 6.075 6.227 5.905 5.905 31,718 -0.14(-2.31%)
Mar 25, 2011 5.978 6.172 5.948 6.045 59,594 +0.04(+0.61%)
Mar 24, 2011 6.068 6.069 5.923 6.008 28,704 -0.02(-0.40%)
Mar 23, 2011 5.966 6.039 5.857 6.033 29,203 +0.06(+1.02%)
Mar 22, 2011 6.069 6.215 5.966 5.972 47,270 +0.02(+0.41%)
Mar 21, 2011 5.893 6.142 5.826 5.948 63,701 +0.22(+3.81%)
Mar 18, 2011 5.468 5.826 5.432 5.729 135,493 +0.24(+4.42%)
Mar 17, 2011 5.335 5.547 5.323 5.486 17,991 +0.02(+0.44%)
Mar 16, 2011 5.359 5.517 5.335 5.462 8,821 +0.06(+1.12%)
Mar 15, 2011 5.499 5.499 5.244 5.401 13,207 -0.16(-2.84%)
Mar 11, 2011 5.559 5.559 5.559 5.559 0 +0.02(+0.33%)
Mar 10, 2011 5.517 5.584 5.207 5.541 31,784 -0.02(-0.44%)
Mar 09, 2011 5.565 5.565 5.565 5.565 726 +0.02(+0.44%)
Mar 08, 2011 5.577 5.584 5.523 5.541 3,690 -0.05(-0.87%)
Mar 07, 2011 5.590 5.644 5.497 5.590 3,460 +0.00(+0.00%)
Mar 04, 2011 5.644 5.735 5.517 5.590 52,640 +0.08(+1.43%)
Mar 03, 2011 5.232 5.675 5.171 5.511 78,008 +0.25(+4.85%)
Mar 02, 2011 5.177 5.341 5.086 5.256 27,114 +0.09(+1.76%)
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.