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 (%)
Apr 30, 2002 10.85 10.91 10.81 10.82 12,643 +0.18(+1.69%)
Apr 29, 2002 10.59 10.79 10.59 10.64 4,816 +0.02(+0.23%)
Apr 26, 2002 10.91 10.91 10.57 10.61 132,852 -0.12(-1.16%)
Apr 25, 2002 10.91 10.91 10.74 10.74 12,843 -0.15(-1.37%)
Apr 24, 2002 10.79 10.91 10.73 10.89 33,714 +0.00(+0.00%)
Apr 23, 2002 10.91 10.91 10.84 10.89 2,006 -0.02(-0.23%)
Apr 22, 2002 10.91 10.91 10.79 10.91 8,027 +0.00(+0.00%)
Apr 19, 2002 10.91 10.91 10.79 10.91 34,918 +0.00(+0.04%)
Apr 18, 2002 10.89 10.91 10.89 10.91 4,615 +0.00(+0.00%)
Apr 17, 2002 10.71 11.08 10.51 10.91 38,330 +0.22(+2.05%)
Apr 16, 2002 10.46 10.69 10.46 10.69 36,122 +0.22(+2.14%)
Apr 15, 2002 10.46 10.49 10.31 10.46 12,040 +0.03(+0.24%)
Apr 12, 2002 10.49 10.49 10.44 10.44 16,456 +0.05(+0.48%)
Apr 11, 2002 10.43 10.46 10.34 10.39 27,292 -0.04(-0.43%)
Apr 10, 2002 10.31 10.46 10.22 10.43 51,174 +0.12(+1.16%)
Apr 09, 2002 10.22 10.34 10.14 10.31 43,748 +0.30(+2.99%)
Apr 08, 2002 10.21 10.22 10.02 10.02 7,826 -0.17(-1.71%)
Apr 05, 2002 10.12 10.22 10.12 10.19 7,425 -0.02(-0.24%)
Apr 04, 2002 10.12 10.22 10.12 10.22 115,994 +0.15(+1.49%)
Apr 03, 2002 10.22 10.22 10.07 10.07 114,389 -0.15(-1.46%)
Apr 02, 2002 10.22 10.22 10.15 10.22 34,316 +0.05(+0.49%)
Apr 01, 2002 10.22 10.22 9.717 10.17 42,143 -0.05(-0.49%)
Mar 29, 2002 9.722 10.22 9.722 10.22 65,824 +0.00(+0.00%)
Mar 28, 2002 9.722 10.22 9.722 10.22 65,824 +0.27(+2.76%)
Mar 27, 2002 9.767 9.941 9.767 9.941 7,625 +0.17(+1.79%)
Mar 26, 2002 9.767 9.767 9.767 9.767 2,809 +0.05(+0.51%)
Mar 25, 2002 9.797 9.797 9.717 9.717 3,612 -0.07(-0.76%)
Mar 22, 2002 9.692 9.792 9.692 9.792 5,217 +0.02(+0.26%)
Mar 21, 2002 9.692 9.767 9.667 9.767 2,006 +0.05(+0.51%)
Mar 20, 2002 9.622 9.742 9.622 9.717 50,572 +0.00(+0.00%)
Mar 19, 2002 9.642 9.717 9.572 9.717 52,578 +0.06(+0.62%)
Mar 18, 2002 9.697 9.697 9.493 9.657 68,834 +0.15(+1.57%)
Mar 15, 2002 9.712 9.717 9.493 9.508 55,789 -0.21(-2.15%)
Mar 14, 2002 9.717 9.717 9.657 9.717 8,228 +0.02(+0.26%)
Mar 13, 2002 9.811 9.841 9.692 9.692 22,275 +0.00(+0.00%)
Mar 12, 2002 10.02 10.02 9.692 9.692 3,010 -0.15(-1.52%)
Mar 11, 2002 9.966 9.966 9.717 9.841 12,442 +0.18(+1.91%)
Mar 08, 2002 10.02 10.12 9.657 9.657 17,860 -0.46(-4.53%)
Mar 07, 2002 10.21 10.22 9.926 10.12 43,748 -0.02(-0.25%)
Mar 06, 2002 9.966 10.22 9.901 10.14 13,044 -0.10(-0.97%)
Mar 05, 2002 10.26 10.26 10.09 10.24 8,228 -0.02(-0.24%)
Mar 04, 2002 10.26 10.26 10.26 10.26 6,020 +0.00(+0.00%)
Mar 01, 2002 10.26 10.26 10.07 10.26 16,054 +0.15(+1.48%)
Feb 28, 2002 10.09 10.22 10.07 10.12 123,018 +0.03(+0.25%)
Feb 27, 2002 10.24 10.24 10.03 10.09 147,301 -0.07(-0.74%)
Feb 26, 2002 10.24 10.26 10.03 10.17 6,622 +0.12(+1.24%)
Feb 25, 2002 10.12 10.26 10.04 10.04 33,915 -0.07(-0.74%)
Feb 22, 2002 10.19 10.19 10.12 10.12 16,054 -0.07(-0.73%)
Feb 21, 2002 9.966 10.22 9.966 10.19 67,830 +0.17(+1.74%)
Feb 20, 2002 10.07 10.07 9.717 10.02 127,032 +0.25(+2.55%)
Feb 19, 2002 10.07 10.07 9.717 9.767 39,133 -0.30(-2.97%)
Feb 18, 2002 10.12 10.17 9.941 10.07 37,327 +0.00(+0.00%)
Feb 15, 2002 10.12 10.17 9.941 10.07 37,327 -0.15(-1.46%)
Feb 14, 2002 10.09 10.29 10.07 10.22 33,313 +0.13(+1.28%)
Feb 13, 2002 9.936 10.09 9.836 10.09 39,534 +0.12(+1.20%)
Feb 12, 2002 9.916 10.04 9.916 9.966 35,520 -0.07(-0.74%)
Feb 11, 2002 9.886 10.09 9.886 10.04 11,840 +0.62(+6.61%)
Feb 08, 2002 9.662 9.886 9.418 9.418 29,500 -0.05(-0.53%)
Feb 07, 2002 9.865 9.886 9.468 9.468 10,836 -0.38(-3.89%)
Feb 06, 2002 9.318 9.866 9.169 9.851 128,437 +0.53(+5.72%)
Feb 05, 2002 9.169 9.318 9.169 9.318 30,503 +0.10(+1.08%)
Feb 04, 2002 9.169 9.243 9.124 9.219 7,826 +0.05(+0.54%)
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.