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 )

36.40 -0.82 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2011 5.480 5.584 5.141 5.462 59,033 -0.10(-1.75%)
Jan 28, 2011 5.693 5.699 5.492 5.559 9,286 -0.10(-1.82%)
Jan 27, 2011 5.517 5.662 5.310 5.662 37,051 +0.09(+1.63%)
Jan 26, 2011 5.523 5.590 5.474 5.571 39,737 +0.01(+0.11%)
Jan 25, 2011 5.602 5.681 5.468 5.565 26,267 -0.16(-2.76%)
Jan 24, 2011 5.760 5.760 5.675 5.723 8,917 +0.02(+0.32%)
Jan 21, 2011 5.650 5.705 5.505 5.705 39,704 +0.06(+1.08%)
Jan 20, 2011 5.395 5.644 5.280 5.644 91,365 +0.12(+2.20%)
Jan 19, 2011 5.614 5.735 5.374 5.523 36,269 -0.11(-1.94%)
Jan 18, 2011 5.347 5.705 5.347 5.632 57,323 +0.29(+5.33%)
Jan 14, 2011 5.165 5.456 5.165 5.347 21,797 +0.06(+1.15%)
Jan 13, 2011 5.013 5.377 5.013 5.286 13,562 -0.05(-1.02%)
Jan 12, 2011 5.201 5.462 5.092 5.341 65,013 +0.08(+1.50%)
Jan 11, 2011 5.274 5.395 5.177 5.262 19,614 +0.01(+0.23%)
Jan 10, 2011 5.377 5.462 5.219 5.250 56,333 -0.13(-2.37%)
Jan 07, 2011 5.383 5.456 5.341 5.377 39,307 -0.01(-0.11%)
Jan 06, 2011 5.377 5.577 5.335 5.383 62,553 +0.05(+1.03%)
Jan 05, 2011 5.298 5.462 5.207 5.329 52,543 +0.11(+2.09%)
Jan 04, 2011 5.183 5.310 5.159 5.219 21,108 +0.07(+1.30%)
Jan 03, 2011 4.977 5.225 4.977 5.153 40,543 +0.18(+3.54%)
Dec 31, 2010 4.867 5.068 4.867 4.977 73,700 +0.03(+0.61%)
Dec 30, 2010 4.983 5.098 4.892 4.946 50,897 -0.04(-0.73%)
Dec 29, 2010 4.704 5.068 4.704 4.983 49,343 +0.19(+3.92%)
Dec 28, 2010 4.795 5.001 4.795 4.795 30,653 +0.00(+0.00%)
Dec 27, 2010 4.491 4.910 4.491 4.795 47,951 +0.21(+4.64%)
Dec 23, 2010 4.430 4.728 4.400 4.582 46,664 +0.15(+3.42%)
Dec 22, 2010 4.148 4.518 4.148 4.430 15,626 +0.18(+4.29%)
Dec 21, 2010 4.127 4.400 4.054 4.248 52,653 +0.10(+2.34%)
Dec 20, 2010 3.993 4.224 3.927 4.151 71,646 +0.20(+5.07%)
Dec 17, 2010 3.963 4.279 3.945 3.951 79,153 -0.30(-7.00%)
Dec 16, 2010 4.242 4.248 4.188 4.248 19,899 +0.00(+0.00%)
Dec 15, 2010 4.254 4.260 4.188 4.248 20,551 -0.03(-0.71%)
Dec 14, 2010 4.309 4.370 4.273 4.279 21,191 -0.03(-0.70%)
Dec 13, 2010 4.370 4.412 4.248 4.309 32,288 -0.06(-1.39%)
Dec 10, 2010 4.248 4.430 4.194 4.370 54,759 +0.08(+1.98%)
Dec 09, 2010 4.206 4.315 4.169 4.285 39,978 +0.11(+2.62%)
Dec 08, 2010 4.242 4.248 4.145 4.176 17,636 -0.07(-1.57%)
Dec 07, 2010 4.248 4.315 4.084 4.242 35,732 -0.01(-0.14%)
Dec 06, 2010 4.133 4.248 4.051 4.248 33,947 +0.10(+2.34%)
Dec 03, 2010 4.109 4.248 4.072 4.151 21,420 -0.10(-2.29%)
Dec 02, 2010 3.842 4.248 3.842 4.248 87,662 +0.05(+1.30%)
Dec 01, 2010 4.127 4.254 4.054 4.194 49,605 +0.07(+1.62%)
Nov 30, 2010 4.115 4.157 4.097 4.127 6,809 -0.07(-1.73%)
Nov 29, 2010 4.133 4.248 4.078 4.200 10,657 -0.02(-0.45%)
Nov 26, 2010 4.230 4.248 4.219 4.219 16,312 -0.02(-0.42%)
Nov 24, 2010 4.151 4.236 4.236 4.236 26,234 +0.01(+0.29%)
Nov 23, 2010 4.072 4.327 4.000 4.224 46,137 -0.02(-0.57%)
Nov 22, 2010 4.127 4.333 4.072 4.248 72,772 +0.10(+2.34%)
Nov 19, 2010 4.024 4.206 3.975 4.151 52,990 +0.13(+3.17%)
Nov 18, 2010 3.884 4.036 3.672 4.024 37,486 +0.16(+4.08%)
Nov 17, 2010 3.544 3.866 3.544 3.866 63,227 +0.22(+6.17%)
Nov 16, 2010 3.593 3.763 3.538 3.641 53,906 +0.15(+4.17%)
Nov 15, 2010 3.605 3.666 3.459 3.496 42,533 +0.09(+2.67%)
Nov 12, 2010 3.465 3.641 3.332 3.405 37,434 -0.17(-4.75%)
Nov 11, 2010 3.035 3.611 2.943 3.575 98,740 +0.60(+20.20%)
Nov 10, 2010 2.834 2.974 2.767 2.974 17,172 +0.14(+4.93%)
Nov 09, 2010 2.731 2.950 2.730 2.834 52,395 +0.16(+6.14%)
Nov 08, 2010 2.610 2.822 2.555 2.670 16,704 +0.16(+6.54%)
Nov 05, 2010 2.470 2.507 2.349 2.507 53,545 +0.08(+3.25%)
Nov 04, 2010 2.403 2.488 2.367 2.428 37,270 +0.02(+1.01%)
Nov 03, 2010 2.549 2.579 2.397 2.403 68,050 -0.13(-5.08%)
Nov 02, 2010 2.761 2.761 2.525 2.532 10,545 +0.03(+1.02%)
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.