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 (%)
Jun 30, 2011 4.834 5.071 4.749 5.041 14,399 +0.21(+4.40%)
Jun 29, 2011 4.931 5.022 4.737 4.828 57,194 -0.10(-1.97%)
Jun 28, 2011 4.889 4.925 4.837 4.925 12,267 +0.05(+1.12%)
Jun 27, 2011 4.864 4.883 4.864 4.871 5,180 -0.04(-0.87%)
Jun 24, 2011 4.640 4.913 4.640 4.913 8,814 +0.27(+5.89%)
Jun 23, 2011 4.731 4.846 4.634 4.640 12,041 -0.16(-3.29%)
Jun 22, 2011 4.749 4.858 4.725 4.798 8,878 +0.04(+0.77%)
Jun 21, 2011 4.852 4.877 4.615 4.761 59,087 -0.09(-1.75%)
Jun 20, 2011 4.719 4.913 4.676 4.846 11,274 +0.04(+0.76%)
Jun 17, 2011 4.925 4.925 4.725 4.810 4,510 -0.08(-1.61%)
Jun 16, 2011 4.913 4.919 4.846 4.889 8,893 -0.05(-1.11%)
Jun 15, 2011 4.889 4.949 4.700 4.943 18,829 +0.05(+1.12%)
Jun 14, 2011 4.889 4.889 4.749 4.889 55,893 +0.00(+0.00%)
Jun 13, 2011 4.864 4.895 4.670 4.889 17,946 +0.03(+0.62%)
Jun 10, 2011 4.682 4.980 4.634 4.858 35,058 +0.17(+3.63%)
Jun 09, 2011 4.682 4.889 4.652 4.688 16,184 +0.01(+0.13%)
Jun 08, 2011 4.895 4.895 4.646 4.682 10,963 -0.23(-4.70%)
Jun 07, 2011 5.271 5.271 4.822 4.913 43,640 -0.22(-4.37%)
Jun 06, 2011 5.520 5.526 5.101 5.138 25,216 -0.43(-7.64%)
Jun 03, 2011 5.526 5.769 5.526 5.563 6,006 +0.02(+0.33%)
May 24, 2011 5.520 5.557 5.472 5.545 3,788 +0.03(+0.55%)
May 23, 2011 5.387 5.532 5.387 5.514 13,592 -0.01(-0.22%)
May 20, 2011 5.551 5.551 5.423 5.526 5,598 +0.00(+0.00%)
May 19, 2011 5.575 5.575 5.526 5.526 2,881 +0.00(+0.00%)
May 18, 2011 5.496 5.563 5.466 5.526 8,035 +0.03(+0.55%)
May 17, 2011 5.496 5.514 5.466 5.496 2,651 +0.03(+0.56%)
May 16, 2011 5.478 5.508 5.344 5.466 6,540 +0.00(+0.00%)
May 13, 2011 5.466 5.496 5.463 5.466 8,636 -0.03(-0.55%)
May 12, 2011 5.497 5.508 5.462 5.496 2,506 +0.01(+0.11%)
May 11, 2011 5.569 5.569 5.478 5.490 3,293 -0.09(-1.53%)
May 10, 2011 5.478 5.575 5.466 5.575 9,021 +0.05(+0.88%)
May 09, 2011 5.557 5.599 5.466 5.526 22,450 +0.05(+1.00%)
May 06, 2011 5.502 5.531 5.472 5.472 15,726 -0.02(-0.44%)
May 05, 2011 5.563 5.563 5.496 5.496 8,093 -0.12(-2.16%)
May 04, 2011 5.605 5.618 5.496 5.618 6,425 -0.02(-0.43%)
May 03, 2011 5.539 5.672 5.539 5.642 4,073 +0.07(+1.31%)
May 02, 2011 5.569 5.636 5.563 5.569 30,451 +0.05(+0.88%)
Apr 29, 2011 5.496 5.545 5.496 5.520 88,784 -0.01(-0.11%)
Apr 28, 2011 5.502 5.551 5.502 5.526 1,017 -0.04(-0.76%)
Apr 27, 2011 5.611 5.618 5.526 5.569 1,969 +0.08(+1.44%)
Apr 26, 2011 5.551 5.551 5.478 5.490 8,639 -0.06(-1.09%)
Apr 25, 2011 5.514 5.569 5.447 5.551 8,849 +0.04(+0.77%)
Apr 21, 2011 5.575 5.599 5.466 5.508 10,008 -0.11(-1.95%)
Apr 20, 2011 5.745 5.769 5.508 5.618 34,014 -0.15(-2.63%)
Apr 19, 2011 5.162 5.769 5.162 5.769 119,860 +0.73(+14.60%)
Apr 18, 2011 5.059 5.101 4.980 5.035 35,010 -0.04(-0.72%)
Apr 15, 2011 5.065 5.144 5.028 5.071 25,646 +0.01(+0.24%)
Apr 14, 2011 5.059 5.120 5.010 5.059 37,154 -0.01(-0.24%)
Apr 13, 2011 5.162 5.211 5.065 5.071 20,902 +0.00(+0.00%)
Apr 12, 2011 5.010 5.138 4.986 5.071 24,279 -0.04(-0.71%)
Apr 11, 2011 5.211 5.314 5.101 5.107 27,376 -0.12(-2.32%)
Apr 08, 2011 5.375 5.490 5.229 5.229 25,682 -0.19(-3.58%)
Apr 07, 2011 5.648 5.648 5.423 5.423 25,078 +0.03(+0.56%)
Apr 06, 2011 5.326 5.460 5.320 5.393 42,967 +0.05(+1.02%)
Apr 05, 2011 5.557 5.563 5.259 5.338 43,569 -0.24(-4.25%)
Apr 04, 2011 5.885 5.964 5.527 5.575 100,601 -0.33(-5.65%)
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.