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 (%)
Feb 27, 2009 2.505 2.597 2.438 2.438 19,268 -0.17(-6.63%)
Feb 26, 2009 2.847 3.025 2.603 2.611 64,177 -0.28(-9.66%)
Feb 25, 2009 2.792 3.037 2.273 2.890 67,905 +0.09(+3.27%)
Feb 24, 2009 2.010 2.866 1.839 2.799 30,968 +0.45(+19.27%)
Feb 23, 2009 2.615 2.640 2.346 2.346 17,737 -0.07(-3.03%)
Feb 20, 2009 2.444 2.542 2.420 2.420 24,741 -0.06(-2.22%)
Feb 19, 2009 2.456 2.524 2.426 2.475 19,669 -0.13(-5.15%)
Feb 18, 2009 2.872 2.872 2.536 2.609 20,141 +0.02(+0.95%)
Feb 17, 2009 2.682 2.682 2.426 2.585 13,400 -0.04(-1.63%)
Feb 13, 2009 2.701 2.823 2.438 2.627 59,125 -0.06(-2.05%)
Feb 12, 2009 2.652 2.939 2.609 2.682 21,471 +0.08(+3.05%)
Feb 11, 2009 2.447 2.682 2.447 2.603 2,950 +0.18(+7.58%)
Feb 10, 2009 2.517 2.517 2.420 2.420 9,632 -0.02(-1.00%)
Feb 09, 2009 2.560 2.585 2.444 2.444 18,885 -0.13(-5.21%)
Feb 06, 2009 2.597 2.597 2.444 2.579 13,481 +0.03(+1.20%)
Feb 05, 2009 2.627 2.921 2.450 2.548 18,524 -0.09(-3.25%)
Feb 04, 2009 2.896 2.927 2.634 2.634 18,272 -0.18(-6.51%)
Feb 03, 2009 2.854 2.854 2.689 2.817 7,752 -0.01(-0.43%)
Feb 02, 2009 2.890 2.890 2.756 2.829 2,968 -0.05(-1.91%)
Jan 30, 2009 2.945 2.945 2.756 2.884 8,249 -0.05(-1.67%)
Jan 29, 2009 2.970 2.970 2.933 2.933 490 +0.16(+5.96%)
Jan 28, 2009 2.829 2.866 2.768 2.768 8,798 +0.01(+0.44%)
Jan 27, 2009 2.994 2.994 2.750 2.756 8,220 -0.24(-7.96%)
Jan 26, 2009 2.927 2.994 2.909 2.994 7,159 +0.06(+2.08%)
Jan 23, 2009 2.811 2.945 2.664 2.933 9,745 +0.16(+5.73%)
Jan 22, 2009 2.786 2.786 2.689 2.774 5,564 +0.02(+0.89%)
Jan 21, 2009 2.750 2.976 2.627 2.750 38,233 -0.05(-1.96%)
Jan 20, 2009 2.780 2.841 2.780 2.805 2,279 -0.07(-2.55%)
Jan 16, 2009 2.909 2.988 2.799 2.878 18,468 -0.07(-2.48%)
Jan 15, 2009 2.786 3.006 2.757 2.951 42,051 +0.02(+0.62%)
Jan 14, 2009 3.122 3.122 2.774 2.933 30,695 +0.17(+6.19%)
Jan 13, 2009 2.750 3.012 2.750 2.762 42,185 -0.01(-0.44%)
Jan 12, 2009 2.872 2.890 2.750 2.774 18,434 -0.18(-6.20%)
Jan 09, 2009 2.988 3.049 2.870 2.957 17,018 +0.07(+2.54%)
Jan 08, 2009 3.147 3.147 2.884 2.884 13,076 -0.19(-6.16%)
Jan 07, 2009 3.086 3.092 3.055 3.073 4,744 -0.06(-1.78%)
Jan 06, 2009 3.080 3.165 3.067 3.129 24,419 +0.22(+7.58%)
Jan 05, 2009 2.817 2.982 2.811 2.909 11,087 +0.17(+6.25%)
Jan 02, 2009 2.982 2.982 2.627 2.737 11,156 +0.11(+4.19%)
Dec 31, 2008 2.621 2.799 2.621 2.627 57,642 +0.03(+1.18%)
Dec 30, 2008 2.634 2.634 2.505 2.597 34,955 +0.01(+0.47%)
Dec 29, 2008 2.768 2.768 2.505 2.585 38,953 -0.12(-4.51%)
Dec 26, 2008 2.579 2.707 2.579 2.707 9,928 +0.20(+7.79%)
Dec 24, 2008 2.530 2.679 2.469 2.511 18,083 +0.07(+2.75%)
Dec 23, 2008 2.756 2.799 2.444 2.444 45,601 -0.31(-11.11%)
Dec 22, 2008 2.750 2.962 2.719 2.750 22,422 -0.03(-1.10%)
Dec 19, 2008 2.970 2.970 2.709 2.780 68,010 -0.09(-2.98%)
Dec 18, 2008 2.976 2.976 2.841 2.866 30,076 -0.14(-4.67%)
Dec 17, 2008 2.872 3.006 2.780 3.006 29,922 +0.13(+4.68%)
Dec 16, 2008 2.994 2.994 2.774 2.872 44,371 +0.04(+1.29%)
Dec 15, 2008 2.982 3.135 2.811 2.835 32,511 -0.15(-4.92%)
Dec 12, 2008 3.055 3.055 2.854 2.982 82,777 -0.15(-4.87%)
Dec 11, 2008 3.239 3.239 3.116 3.135 17,913 -0.09(-2.84%)
Dec 10, 2008 3.697 3.746 3.226 3.226 22,921 -0.40(-10.96%)
Dec 09, 2008 3.770 3.831 3.428 3.623 22,771 -0.27(-6.91%)
Dec 08, 2008 3.892 3.898 3.458 3.892 79,160 +0.20(+5.29%)
Dec 05, 2008 3.850 3.850 3.697 3.697 23,240 -0.14(-3.66%)
Dec 04, 2008 4.210 4.210 3.764 3.837 16,633 +0.00(+0.00%)
Dec 03, 2008 3.843 3.911 3.764 3.837 31,073 -0.01(-0.32%)
Dec 02, 2008 3.917 3.917 3.764 3.850 18,090 -0.06(-1.56%)
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.