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 (%)
Jul 31, 2009 2.383 2.407 2.325 2.359 20,129 +0.01(+0.26%)
Jul 30, 2009 2.407 2.414 2.353 2.353 21,078 -0.03(-1.28%)
Jul 29, 2009 2.261 2.401 2.243 2.383 19,439 +0.12(+5.41%)
Jul 28, 2009 2.169 2.261 2.169 2.261 26,026 +0.16(+7.87%)
Jul 27, 2009 2.188 2.206 2.096 2.096 12,953 -0.10(-4.72%)
Jul 24, 2009 2.126 2.200 2.078 2.200 31,687 +0.12(+5.88%)
Jul 23, 2009 2.084 2.200 2.053 2.078 43,300 +0.05(+2.41%)
Jul 22, 2009 2.053 2.053 2.016 2.029 9,379 -0.01(-0.60%)
Jul 21, 2009 1.986 2.200 1.986 2.041 16,825 +0.17(+9.15%)
Jul 20, 2009 2.016 2.022 1.845 1.870 21,055 -0.15(-7.27%)
Jul 17, 2009 2.010 2.021 1.884 2.016 3,924 -0.05(-2.65%)
Jul 16, 2009 2.023 2.071 1.925 2.071 14,220 -0.01(-0.29%)
Jul 15, 2009 2.078 2.078 2.071 2.078 45,432 -0.06(-2.86%)
Jul 14, 2009 2.065 2.139 2.059 2.139 6,799 +0.06(+2.94%)
Jul 13, 2009 2.102 2.102 2.037 2.078 2,602 -0.04(-2.02%)
Jul 10, 2009 2.139 2.163 2.096 2.120 3,927 -0.05(-2.25%)
Jul 09, 2009 2.255 2.273 2.169 2.169 18,918 -0.12(-5.08%)
Jul 08, 2009 2.243 2.322 2.243 2.285 20,983 +0.03(+1.18%)
Jul 07, 2009 2.230 2.261 2.188 2.259 28,967 +0.11(+4.89%)
Jul 06, 2009 2.145 2.200 2.145 2.153 10,041 -0.01(-0.45%)
Jul 02, 2009 2.114 2.181 2.114 2.163 4,629 -0.03(-1.39%)
Jul 01, 2009 2.120 2.200 2.096 2.194 17,304 +0.18(+8.79%)
Jun 30, 2009 2.084 2.090 2.016 2.016 35,138 -0.15(-6.78%)
Jun 29, 2009 2.200 2.200 2.047 2.163 9,737 -0.10(-4.32%)
Jun 26, 2009 1.949 2.273 1.949 2.261 86,158 +0.35(+18.59%)
Jun 25, 2009 1.876 1.986 1.741 1.906 14,658 +0.17(+9.86%)
Jun 24, 2009 1.925 1.925 1.735 1.735 36,855 -0.10(-5.33%)
Jun 23, 2009 1.986 1.986 1.803 1.833 44,797 -0.07(-3.54%)
Jun 22, 2009 1.925 2.016 1.900 1.900 12,040 -0.01(-0.32%)
Jun 19, 2009 2.004 2.111 1.906 1.906 16,864 -0.04(-2.19%)
Jun 18, 2009 2.023 2.023 1.851 1.949 49,833 -0.09(-4.49%)
Jun 17, 2009 2.065 2.090 2.016 2.041 9,274 -0.02(-1.18%)
Jun 16, 2009 2.094 2.114 2.065 2.065 3,682 -0.01(-0.59%)
Jun 15, 2009 2.065 2.114 2.047 2.078 25,705 +0.06(+3.03%)
Jun 12, 2009 2.071 2.099 2.016 2.016 22,347 -0.12(-5.71%)
Jun 11, 2009 2.096 2.139 2.059 2.139 15,719 +0.02(+0.86%)
Jun 10, 2009 2.194 2.194 2.114 2.120 25,554 +0.00(+0.12%)
Jun 09, 2009 2.114 2.126 2.016 2.118 53,893 -0.06(-2.64%)
Jun 08, 2009 2.151 2.236 2.145 2.175 22,168 -0.06(-2.73%)
Jun 05, 2009 2.230 2.243 2.230 2.236 13,498 +0.01(+0.27%)
Jun 04, 2009 2.120 2.230 2.120 2.230 74,044 +0.12(+5.80%)
Jun 03, 2009 2.114 2.114 2.108 2.108 14,174 -0.01(-0.28%)
Jun 02, 2009 2.120 2.120 2.108 2.114 9,588 +0.06(+2.96%)
Jun 01, 2009 2.218 2.218 2.016 2.053 16,059 -0.27(-11.81%)
May 29, 2009 2.108 2.328 2.108 2.328 33,577 +0.22(+10.44%)
May 28, 2009 2.243 2.243 2.108 2.108 13,360 -0.08(-3.63%)
May 27, 2009 2.206 2.224 2.188 2.188 21,226 -0.03(-1.38%)
May 26, 2009 2.109 2.249 2.090 2.218 83,531 +0.11(+5.22%)
May 22, 2009 2.200 2.200 2.108 2.108 15,846 -0.12(-5.48%)
May 21, 2009 2.334 2.389 2.157 2.230 51,382 -0.12(-4.95%)
May 20, 2009 2.145 2.407 2.145 2.346 52,576 +0.16(+7.56%)
May 19, 2009 2.047 2.212 1.836 2.181 89,655 +0.12(+5.67%)
May 18, 2009 1.955 2.072 1.925 2.064 206,814 +0.15(+7.60%)
May 15, 2009 1.955 1.992 1.839 1.919 115,704 +0.03(+1.62%)
May 14, 2009 2.041 2.041 1.833 1.888 184,942 -0.16(-7.76%)
May 13, 2009 2.169 2.169 2.047 2.047 29,736 -0.23(-10.24%)
May 12, 2009 2.316 2.322 2.280 2.280 2,618 -0.02(-1.01%)
May 11, 2009 2.346 2.395 2.273 2.304 22,540 -0.01(-0.53%)
May 08, 2009 2.261 2.524 2.169 2.316 42,918 +0.07(+2.99%)
May 07, 2009 2.322 2.334 2.206 2.249 34,428 -0.12(-4.91%)
May 06, 2009 2.401 2.585 2.279 2.365 36,154 -0.02(-1.02%)
May 05, 2009 2.395 2.462 2.389 2.389 3,865 -0.01(-0.26%)
May 04, 2009 2.407 2.444 2.346 2.395 19,049 -0.01(-0.51%)
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.