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 (%)
Nov 30, 2009 2.275 2.336 1.944 2.018 42,580 -0.28(-12.00%)
Nov 27, 2009 2.213 2.354 2.213 2.293 6,051 +0.15(+6.84%)
Nov 25, 2009 2.287 2.504 2.146 2.146 104,974 -0.10(-4.36%)
Nov 24, 2009 1.987 2.305 1.909 2.244 34,881 +0.22(+10.88%)
Nov 23, 2009 2.061 2.128 2.018 2.024 10,002 -0.05(-2.36%)
Nov 20, 2009 2.030 2.073 1.871 2.073 19,395 +0.07(+3.67%)
Nov 19, 2009 1.993 2.061 1.993 1.999 8,578 -0.05(-2.39%)
Nov 18, 2009 1.981 2.048 1.963 2.048 981 +0.10(+5.02%)
Nov 17, 2009 2.012 2.030 1.944 1.950 12,249 -0.11(-5.34%)
Nov 16, 2009 1.987 2.073 1.987 2.061 7,081 +0.12(+6.34%)
Nov 13, 2009 2.027 2.027 1.938 1.938 3,761 +0.01(+0.69%)
Nov 12, 2009 2.054 2.061 1.895 1.924 7,096 +0.00(+0.24%)
Nov 11, 2009 1.963 2.073 1.895 1.920 14,241 -0.03(-1.57%)
Nov 10, 2009 2.079 2.122 1.950 1.950 29,229 -0.18(-8.60%)
Nov 09, 2009 2.250 2.397 2.134 2.134 14,547 -0.11(-4.90%)
Nov 06, 2009 2.128 2.354 2.128 2.244 8,378 +0.11(+5.16%)
Nov 05, 2009 2.067 2.140 2.067 2.134 16,126 +0.06(+2.65%)
Nov 04, 2009 2.006 2.109 1.987 2.079 53,179 +0.03(+1.49%)
Nov 03, 2009 2.152 2.177 2.042 2.048 31,360 -0.10(-4.56%)
Nov 02, 2009 2.146 2.146 2.146 2.146 4,983 -0.04(-1.68%)
Oct 30, 2009 2.409 2.409 2.183 2.183 11,033 +0.04(+2.00%)
Oct 29, 2009 2.226 2.226 2.140 2.140 4,103 -0.18(-7.89%)
Oct 28, 2009 2.476 2.482 2.250 2.323 11,499 -0.16(-6.29%)
Oct 27, 2009 2.146 2.501 2.146 2.479 4,428 +0.25(+11.40%)
Oct 26, 2009 2.189 2.495 2.134 2.226 34,819 +0.10(+4.60%)
Oct 23, 2009 2.152 2.305 2.073 2.128 48,718 -0.18(-7.69%)
Oct 22, 2009 2.317 2.339 2.305 2.305 11,422 +0.01(+0.27%)
Oct 21, 2009 2.330 2.343 2.299 2.299 10,823 -0.04(-1.57%)
Oct 20, 2009 2.397 2.415 2.323 2.336 17,750 -0.02(-1.04%)
Oct 19, 2009 2.360 2.459 2.323 2.360 6,167 -0.04(-1.78%)
Oct 16, 2009 2.415 2.415 2.403 2.403 3,107 -0.05(-1.99%)
Oct 15, 2009 2.476 2.476 2.452 2.452 1,956 -0.01(-0.25%)
Oct 14, 2009 2.366 2.458 2.366 2.458 6,021 +0.10(+4.42%)
Oct 13, 2009 2.470 2.470 2.348 2.354 6,584 -0.09(-3.56%)
Oct 12, 2009 2.522 2.648 2.400 2.441 6,219 +0.03(+1.29%)
Oct 09, 2009 2.415 2.629 2.397 2.410 36,456 +0.00(+0.03%)
Oct 08, 2009 2.354 2.434 2.354 2.409 16,359 +0.06(+2.34%)
Oct 07, 2009 2.489 2.495 2.342 2.354 25,777 -0.12(-4.94%)
Oct 06, 2009 2.482 2.562 2.476 2.476 15,668 +0.00(+0.00%)
Oct 05, 2009 2.446 2.476 2.385 2.476 81,774 +0.09(+3.85%)
Oct 02, 2009 2.452 2.482 2.385 2.385 14,021 -0.09(-3.70%)
Oct 01, 2009 2.525 2.617 2.452 2.476 45,600 -0.09(-3.57%)
Sep 30, 2009 2.715 2.727 2.464 2.568 31,067 -0.17(-6.25%)
Sep 29, 2009 2.929 2.929 2.721 2.739 5,724 -0.02(-0.89%)
Sep 28, 2009 2.696 2.764 2.593 2.764 22,232 +0.05(+1.80%)
Sep 25, 2009 2.739 2.745 2.660 2.715 14,915 +0.08(+3.02%)
Sep 24, 2009 2.574 2.715 2.574 2.635 19,604 +0.05(+1.86%)
Sep 23, 2009 2.776 2.776 2.587 2.587 1,949 -0.07(-2.73%)
Sep 22, 2009 2.623 2.660 2.574 2.660 25,796 -0.02(-0.68%)
Sep 21, 2009 2.770 2.770 2.574 2.678 10,501 -0.12(-4.16%)
Sep 18, 2009 2.574 2.794 2.574 2.794 26,516 +0.21(+8.29%)
Sep 17, 2009 2.544 2.586 2.544 2.580 7,747 +0.01(+0.24%)
Sep 16, 2009 2.531 2.629 2.520 2.574 14,536 +0.04(+1.69%)
Sep 15, 2009 2.521 2.531 2.507 2.531 5,958 +0.00(+0.00%)
Sep 14, 2009 2.507 2.531 2.507 2.531 7,773 +0.04(+1.45%)
Sep 11, 2009 2.592 2.592 2.489 2.495 5,977 -0.10(-3.75%)
Sep 10, 2009 2.635 2.635 2.592 2.592 17,349 -0.04(-1.62%)
Sep 09, 2009 2.678 2.678 2.635 2.635 11,798 -0.04(-1.37%)
Sep 08, 2009 2.513 2.678 2.513 2.672 5,127 +0.13(+5.17%)
Sep 04, 2009 2.531 2.544 2.513 2.541 1,488 +0.01(+0.36%)
Sep 03, 2009 2.489 2.539 2.482 2.531 12,663 +0.05(+1.97%)
Sep 02, 2009 2.495 2.507 2.482 2.482 11,324 -0.01(-0.25%)
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.