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 )

38.31 +0.48 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2012 7.050 7.050 6.787 6.995 4,588 -0.06(-0.78%)
Jan 30, 2012 7.271 7.295 6.928 7.050 26,864 +0.21(+3.14%)
Jan 27, 2012 6.744 6.977 6.744 6.836 12,788 +0.09(+1.27%)
Jan 26, 2012 6.744 6.774 6.682 6.750 9,015 +0.07(+1.01%)
Jan 25, 2012 6.859 6.872 6.658 6.682 28,285 -0.15(-2.24%)
Jan 24, 2012 7.099 7.099 6.836 6.836 24,599 -0.22(-3.13%)
Jan 23, 2012 7.056 7.142 7.050 7.056 19,167 -0.09(-1.20%)
Jan 20, 2012 7.112 7.142 7.050 7.142 14,918 +0.10(+1.39%)
Jan 19, 2012 7.295 7.295 7.001 7.044 33,601 +0.01(+0.09%)
Jan 18, 2012 7.277 7.277 6.922 7.038 82,343 -0.01(-0.17%)
Jan 17, 2012 7.050 7.418 6.940 7.050 80,647 +0.12(+1.77%)
Jan 13, 2012 6.603 7.050 6.603 6.928 54,446 +0.26(+3.86%)
Jan 12, 2012 6.272 6.750 6.253 6.670 124,404 +0.41(+6.56%)
Jan 11, 2012 6.125 6.284 6.088 6.259 79,037 +0.16(+2.61%)
Jan 10, 2012 6.039 6.112 6.039 6.100 5,692 +0.06(+1.02%)
Jan 09, 2012 5.990 6.082 5.990 6.039 6,628 +0.01(+0.20%)
Jan 06, 2012 6.014 6.118 6.008 6.026 16,714 -0.09(-1.40%)
Jan 05, 2012 6.008 6.112 6.008 6.112 5,027 +0.10(+1.73%)
Jan 04, 2012 6.057 6.118 6.008 6.008 19,769 +0.03(+0.51%)
Dec 30, 2011 5.909 6.008 5.909 5.977 14,761 +0.05(+0.91%)
Dec 29, 2011 5.916 6.033 5.836 5.924 11,780 -0.05(-0.90%)
Dec 28, 2011 5.922 5.997 5.922 5.977 12,796 +0.00(+0.00%)
Dec 27, 2011 5.892 6.033 5.892 5.977 8,291 +0.06(+1.04%)
Dec 23, 2011 5.947 5.996 5.916 5.916 10,602 +0.07(+1.26%)
Dec 21, 2011 5.977 5.990 5.836 5.843 5,056 -0.17(-2.76%)
Dec 20, 2011 6.008 6.008 5.916 6.008 10,581 -0.02(-0.41%)
Dec 19, 2011 5.977 6.125 5.885 6.033 52,315 +0.20(+3.36%)
Dec 16, 2011 5.885 5.885 5.793 5.836 25,936 +0.01(+0.11%)
Dec 15, 2011 5.885 6.100 5.824 5.830 9,905 +0.00(+0.00%)
Dec 14, 2011 5.898 5.898 5.824 5.830 12,055 +0.01(+0.11%)
Dec 13, 2011 5.928 6.097 5.824 5.824 16,362 +0.00(+0.00%)
Dec 12, 2011 5.873 5.873 5.824 5.824 26,912 -0.13(-2.23%)
Dec 09, 2011 5.824 5.977 5.824 5.957 3,139 +0.11(+1.96%)
Dec 08, 2011 5.824 5.947 5.824 5.843 8,268 -0.07(-1.14%)
Dec 07, 2011 5.781 5.953 5.671 5.910 14,654 +0.09(+1.47%)
Dec 06, 2011 5.726 5.928 5.702 5.824 17,182 +0.18(+3.15%)
Dec 05, 2011 5.640 5.702 5.640 5.646 16,507 -0.09(-1.50%)
Dec 02, 2011 5.726 5.751 5.671 5.732 11,566 -0.01(-0.21%)
Dec 01, 2011 5.738 5.763 5.708 5.744 3,588 -0.02(-0.43%)
Nov 30, 2011 5.787 5.861 5.763 5.769 12,194 +0.04(+0.64%)
Nov 29, 2011 5.702 5.763 5.702 5.732 7,793 +0.03(+0.54%)
Nov 28, 2011 5.702 5.702 5.665 5.702 14,752 +0.04(+0.63%)
Nov 23, 2011 5.518 5.666 5.666 5.666 24,140 +0.09(+1.56%)
Nov 22, 2011 5.585 5.585 5.579 5.579 1,631 +0.00(+0.00%)
Nov 21, 2011 5.530 5.750 5.530 5.579 7,563 -0.03(-0.55%)
Nov 18, 2011 5.652 5.671 5.548 5.610 11,742 +0.01(+0.11%)
Nov 17, 2011 5.561 5.732 5.554 5.603 53,958 +0.06(+0.99%)
Nov 16, 2011 5.573 5.646 5.548 5.548 3,038 +0.00(+0.00%)
Nov 15, 2011 5.695 5.695 5.548 5.548 928 +0.00(+0.00%)
Nov 14, 2011 5.536 5.610 5.518 5.548 6,142 +0.00(+0.00%)
Nov 11, 2011 5.536 5.640 5.530 5.548 14,672 -0.06(-1.09%)
Nov 10, 2011 5.548 5.611 5.548 5.610 5,244 -0.04(-0.76%)
Nov 09, 2011 5.585 5.695 5.519 5.652 5,400 +0.00(+0.00%)
Nov 08, 2011 5.518 5.732 5.518 5.652 2,365 +0.13(+2.44%)
Nov 07, 2011 5.603 5.725 5.487 5.518 7,420 -0.17(-2.91%)
Nov 04, 2011 5.708 5.793 5.548 5.683 11,752 -0.02(-0.32%)
Nov 03, 2011 5.573 5.781 5.450 5.702 1,989 +0.17(+2.99%)
Nov 02, 2011 5.536 5.536 5.518 5.536 58,794 +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.