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 (%)
Mar 31, 2011 5.927 5.982 5.885 5.915 101,817 -0.01(-0.20%)
Mar 30, 2011 5.927 5.982 5.860 5.927 44,075 +0.05(+0.93%)
Mar 29, 2011 5.891 5.988 5.867 5.873 55,094 -0.04(-0.62%)
Mar 28, 2011 6.079 6.231 5.909 5.909 31,697 -0.14(-2.31%)
Mar 25, 2011 5.982 6.176 5.952 6.049 59,555 +0.04(+0.61%)
Mar 24, 2011 6.072 6.073 5.927 6.012 28,686 -0.02(-0.40%)
Mar 23, 2011 5.970 6.043 5.860 6.037 29,184 +0.06(+1.02%)
Mar 22, 2011 6.073 6.219 5.970 5.976 47,240 +0.02(+0.41%)
Mar 21, 2011 5.897 6.146 5.830 5.952 63,660 +0.22(+3.81%)
Mar 18, 2011 5.472 5.830 5.435 5.733 135,405 +0.24(+4.42%)
Mar 17, 2011 5.338 5.551 5.326 5.490 17,979 +0.02(+0.44%)
Mar 16, 2011 5.362 5.520 5.338 5.466 8,816 +0.06(+1.12%)
Mar 15, 2011 5.502 5.502 5.247 5.405 13,199 -0.16(-2.84%)
Mar 11, 2011 5.563 5.563 5.563 5.563 0 +0.02(+0.33%)
Mar 10, 2011 5.520 5.587 5.211 5.545 31,763 -0.02(-0.44%)
Mar 09, 2011 5.569 5.569 5.569 5.569 726 +0.02(+0.44%)
Mar 08, 2011 5.581 5.587 5.526 5.545 3,688 -0.05(-0.87%)
Mar 07, 2011 5.593 5.648 5.500 5.593 3,457 +0.00(+0.00%)
Mar 04, 2011 5.648 5.739 5.520 5.593 52,606 +0.08(+1.43%)
Mar 03, 2011 5.235 5.678 5.174 5.514 77,958 +0.26(+4.85%)
Mar 02, 2011 5.180 5.344 5.089 5.259 27,097 +0.09(+1.76%)
Mar 01, 2011 5.077 5.399 5.077 5.168 13,028 +0.09(+1.79%)
Feb 28, 2011 5.144 5.241 5.025 5.077 5,934 -0.02(-0.48%)
Feb 25, 2011 5.277 5.277 5.089 5.101 14,949 -0.12(-2.21%)
Feb 24, 2011 5.375 5.375 5.132 5.217 7,534 -0.13(-2.39%)
Feb 23, 2011 5.273 5.387 5.273 5.344 1,205 -0.10(-1.79%)
Feb 22, 2011 5.431 5.539 5.365 5.441 7,358 -0.04(-0.78%)
Feb 18, 2011 5.241 5.587 5.241 5.484 9,413 -0.10(-1.85%)
Feb 17, 2011 5.466 5.587 5.375 5.587 16,137 +0.09(+1.66%)
Feb 16, 2011 5.478 5.496 5.466 5.496 2,423 +0.00(+0.04%)
Feb 15, 2011 5.575 5.575 5.471 5.494 3,704 -0.08(-1.35%)
Feb 14, 2011 5.587 5.648 5.454 5.569 33,660 +0.02(+0.33%)
Feb 11, 2011 5.320 5.660 5.320 5.551 18,702 +0.09(+1.56%)
Feb 10, 2011 5.381 5.526 5.290 5.466 45,949 -0.01(-0.11%)
Feb 09, 2011 5.198 5.490 5.041 5.472 33,543 +0.22(+4.28%)
Feb 08, 2011 5.035 5.277 4.962 5.247 20,085 +0.15(+2.98%)
Feb 07, 2011 5.016 5.338 5.016 5.095 17,798 +0.02(+0.48%)
Feb 04, 2011 5.035 5.338 4.749 5.071 45,649 +0.10(+1.95%)
Feb 03, 2011 5.022 5.028 4.919 4.974 38,980 -0.13(-2.62%)
Feb 02, 2011 5.253 5.320 4.998 5.107 30,214 -0.27(-4.97%)
Feb 01, 2011 5.466 5.466 5.156 5.375 44,643 -0.09(-1.67%)
Jan 31, 2011 5.484 5.587 5.144 5.466 58,995 -0.10(-1.75%)
Jan 28, 2011 5.696 5.703 5.496 5.563 9,280 -0.10(-1.82%)
Jan 27, 2011 5.520 5.666 5.314 5.666 37,027 +0.09(+1.63%)
Jan 26, 2011 5.526 5.593 5.478 5.575 39,711 +0.01(+0.11%)
Jan 25, 2011 5.605 5.684 5.472 5.569 26,250 -0.16(-2.76%)
Jan 24, 2011 5.763 5.763 5.678 5.727 8,911 +0.02(+0.32%)
Jan 21, 2011 5.654 5.709 5.509 5.709 39,678 +0.06(+1.08%)
Jan 20, 2011 5.399 5.648 5.284 5.648 91,305 +0.12(+2.20%)
Jan 19, 2011 5.618 5.739 5.378 5.526 36,245 -0.11(-1.94%)
Jan 18, 2011 5.350 5.709 5.350 5.636 57,286 +0.29(+5.33%)
Jan 14, 2011 5.168 5.460 5.168 5.350 21,783 +0.06(+1.15%)
Jan 13, 2011 5.016 5.381 5.016 5.290 13,553 -0.05(-1.02%)
Jan 12, 2011 5.205 5.466 5.095 5.344 64,971 +0.08(+1.50%)
Jan 11, 2011 5.277 5.399 5.180 5.265 19,601 +0.01(+0.23%)
Jan 10, 2011 5.381 5.466 5.223 5.253 56,296 -0.13(-2.37%)
Jan 07, 2011 5.387 5.460 5.344 5.381 39,282 -0.01(-0.11%)
Jan 06, 2011 5.381 5.580 5.338 5.387 62,512 +0.05(+1.03%)
Jan 05, 2011 5.302 5.466 5.211 5.332 52,509 +0.11(+2.09%)
Jan 04, 2011 5.186 5.314 5.162 5.223 21,095 +0.07(+1.30%)
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.