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 (%)
Oct 31, 2011 5.465 5.600 5.453 5.459 3,262 -0.07(-1.33%)
Oct 28, 2011 5.471 5.545 5.471 5.532 5,902 -0.02(-0.44%)
Oct 27, 2011 5.606 5.630 5.477 5.557 5,836 -0.04(-0.77%)
Oct 26, 2011 5.557 5.637 5.557 5.600 6,293 -0.02(-0.33%)
Oct 25, 2011 5.514 5.637 5.514 5.618 4,606 +0.00(+0.02%)
Oct 24, 2011 5.673 5.698 5.578 5.617 4,896 +0.04(+0.75%)
Oct 21, 2011 5.520 5.588 5.453 5.575 8,787 +0.15(+2.82%)
Oct 20, 2011 5.483 5.526 5.422 5.422 10,206 +0.12(+2.19%)
Oct 19, 2011 5.202 5.575 5.202 5.306 11,427 +0.08(+1.52%)
Oct 18, 2011 5.214 5.232 5.012 5.226 15,672 +0.22(+4.41%)
Oct 17, 2011 4.963 5.104 4.963 5.005 2,937 +0.04(+0.86%)
Oct 14, 2011 5.104 5.110 4.963 4.963 3,416 +0.00(+0.00%)
Oct 13, 2011 5.036 5.104 4.901 4.963 2,826 -0.10(-2.06%)
Oct 12, 2011 4.975 5.244 4.871 5.067 9,682 +0.09(+1.85%)
Oct 11, 2011 4.901 4.975 4.871 4.975 5,242 +0.07(+1.50%)
Oct 10, 2011 4.901 4.963 4.901 4.901 3,891 +0.00(+0.00%)
Oct 07, 2011 4.944 4.975 4.901 4.901 3,693 -0.06(-1.23%)
Oct 06, 2011 4.920 4.975 4.920 4.963 7,828 +0.03(+0.62%)
Oct 05, 2011 4.932 4.932 4.871 4.932 21,997 +0.03(+0.62%)
Oct 04, 2011 4.785 4.901 4.785 4.901 12,345 +0.12(+2.43%)
Oct 03, 2011 4.724 4.919 4.601 4.785 21,975 +0.01(+0.26%)
Sep 30, 2011 4.773 4.895 4.742 4.773 19,444 +0.00(+0.00%)
Sep 29, 2011 4.852 4.852 4.730 4.773 7,181 -0.07(-1.39%)
Sep 28, 2011 4.834 4.877 4.834 4.840 10,023 +0.00(+0.00%)
Sep 27, 2011 4.926 5.048 4.828 4.840 8,144 +0.01(+0.25%)
Sep 26, 2011 4.963 4.963 4.822 4.828 9,638 -0.14(-2.84%)
Sep 23, 2011 4.968 5.005 4.963 4.969 7,403 +0.06(+1.25%)
Sep 22, 2011 4.963 4.969 4.907 4.907 4,224 -0.06(-1.23%)
Sep 21, 2011 5.006 5.012 4.969 4.969 1,305 -0.04(-0.73%)
Sep 20, 2011 4.963 5.017 4.963 5.005 10,625 +0.03(+0.62%)
Sep 19, 2011 5.018 5.018 4.963 4.975 1,468 -0.10(-1.93%)
Sep 16, 2011 4.963 5.073 4.963 5.073 14,536 +0.06(+1.22%)
Sep 15, 2011 5.073 5.128 4.938 5.012 11,094 -0.12(-2.27%)
Sep 14, 2011 5.128 5.128 4.926 5.128 7,486 +0.13(+2.57%)
Sep 13, 2011 4.987 5.116 4.950 4.999 2,040 +0.05(+0.99%)
Sep 12, 2011 4.944 5.091 4.944 4.950 11,441 -0.12(-2.42%)
Sep 09, 2011 4.993 5.287 4.950 5.073 13,268 +0.05(+0.98%)
Sep 08, 2011 4.987 5.128 4.944 5.024 8,560 +0.04(+0.86%)
Sep 07, 2011 5.030 5.030 4.932 4.981 1,468 +0.02(+0.37%)
Sep 06, 2011 4.993 4.999 4.963 4.963 4,406 -0.12(-2.29%)
Sep 02, 2011 5.024 5.085 4.993 5.079 4,178 +0.01(+0.12%)
Sep 01, 2011 4.969 5.073 4.938 5.073 4,733 -0.04(-0.84%)
Aug 31, 2011 5.134 5.170 5.012 5.116 7,671 +0.15(+3.09%)
Aug 30, 2011 4.938 5.072 4.938 4.963 4,292 +0.01(+0.12%)
Aug 29, 2011 5.018 5.361 4.956 4.956 32,474 -0.08(-1.50%)
Aug 26, 2011 4.993 5.134 4.993 5.032 3,590 +0.04(+0.90%)
Aug 25, 2011 4.987 4.993 4.938 4.987 2,905 +0.03(+0.62%)
Aug 24, 2011 4.901 4.956 4.901 4.956 4,896 +0.04(+0.75%)
Aug 23, 2011 4.944 4.987 4.920 4.920 3,703 +0.01(+0.12%)
Aug 22, 2011 4.981 4.981 4.914 4.914 2,097 -0.12(-2.31%)
Aug 19, 2011 4.993 5.030 4.963 5.030 8,650 +0.04(+0.74%)
Aug 18, 2011 5.091 5.091 4.969 4.993 18,584 -0.26(-5.01%)
Aug 17, 2011 5.355 5.355 5.177 5.257 2,270 -0.06(-1.15%)
Aug 16, 2011 5.085 5.441 5.079 5.318 6,370 -0.04(-0.69%)
Aug 15, 2011 5.067 5.355 4.975 5.355 13,504 +0.39(+7.90%)
Aug 12, 2011 5.042 5.048 4.963 4.963 9,897 -0.09(-1.70%)
Aug 11, 2011 4.956 5.285 4.950 5.048 30,887 +0.10(+2.11%)
Aug 10, 2011 5.085 5.085 4.944 4.944 6,855 -0.15(-2.89%)
Aug 09, 2011 5.293 5.820 5.024 5.091 82,328 -0.55(-9.67%)
Aug 08, 2011 5.961 5.961 5.514 5.637 30,796 -0.18(-3.16%)
Aug 05, 2011 5.820 6.108 5.820 5.820 60,910 -0.01(-0.21%)
Aug 04, 2011 6.009 6.081 5.784 5.833 24,984 -0.20(-3.35%)
Aug 03, 2011 6.035 6.035 6.035 6.035 2,036 -0.04(-0.71%)
Aug 02, 2011 6.035 6.096 6.004 6.078 7,140 +0.13(+2.27%)
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.