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 )

39.89 -0.07 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 2.475 2.475 2.353 2.371 7,634 -0.12(-4.67%)
Apr 29, 2009 2.426 2.511 2.426 2.487 12,858 +0.10(+4.36%)
Apr 28, 2009 2.469 2.481 2.383 2.383 8,151 -0.08(-3.23%)
Apr 27, 2009 2.450 2.585 2.444 2.462 23,101 -0.04(-1.71%)
Apr 24, 2009 2.517 2.689 2.383 2.505 7,609 +0.00(+0.00%)
Apr 23, 2009 2.627 2.664 2.505 2.505 22,684 -0.10(-3.98%)
Apr 22, 2009 2.676 2.731 2.511 2.609 30,809 +0.01(+0.47%)
Apr 21, 2009 2.658 2.682 2.524 2.597 78,996 -0.05(-2.07%)
Apr 20, 2009 2.750 2.750 2.646 2.652 17,036 -0.10(-3.56%)
Apr 17, 2009 2.750 2.799 2.731 2.750 20,365 +0.03(+1.12%)
Apr 16, 2009 2.976 2.988 2.719 2.719 36,703 -0.34(-11.00%)
Apr 15, 2009 3.452 3.458 2.902 3.055 47,618 -0.59(-16.25%)
Apr 14, 2009 3.605 3.666 3.605 3.648 41,468 +0.09(+2.40%)
Apr 13, 2009 3.562 3.636 3.562 3.562 44,833 +0.00(+0.00%)
Apr 09, 2009 3.318 3.562 3.318 3.562 10,942 +0.14(+4.11%)
Apr 08, 2009 3.440 3.440 3.220 3.422 4,439 -0.03(-0.88%)
Apr 07, 2009 3.330 3.458 3.306 3.452 7,341 +0.12(+3.48%)
Apr 06, 2009 3.630 3.630 3.208 3.336 34,770 -0.23(-6.35%)
Apr 03, 2009 3.562 3.593 3.452 3.562 4,909 -0.04(-1.19%)
Apr 02, 2009 3.630 3.636 3.465 3.605 24,396 +0.01(+0.34%)
Apr 01, 2009 3.611 3.611 3.379 3.593 9,519 +0.31(+9.50%)
Mar 31, 2009 3.611 3.666 3.281 3.281 14,845 -0.43(-11.53%)
Mar 30, 2009 3.184 3.956 3.184 3.709 25,949 +0.10(+2.88%)
Mar 26, 2009 3.501 3.813 3.465 3.605 16,061 +0.27(+8.26%)
Mar 25, 2009 3.067 3.795 2.985 3.330 35,131 +0.26(+8.57%)
Mar 24, 2009 3.044 3.067 3.025 3.067 6,214 +0.01(+0.40%)
Mar 23, 2009 3.067 3.067 2.835 3.055 2,332 -0.01(-0.40%)
Mar 20, 2009 2.982 3.067 2.964 3.067 15,696 +0.01(+0.40%)
Mar 19, 2009 3.006 3.067 2.896 3.055 11,712 +0.09(+3.09%)
Mar 18, 2009 2.634 3.000 2.634 2.964 16,831 +0.11(+3.85%)
Mar 17, 2009 2.731 2.901 2.731 2.854 4,222 +0.15(+5.42%)
Mar 16, 2009 2.444 2.799 2.444 2.707 20,114 +0.27(+11.03%)
Mar 13, 2009 2.331 2.505 2.267 2.438 13,681 +0.29(+13.35%)
Mar 12, 2009 2.224 2.346 2.151 2.151 13,377 -0.15(-6.38%)
Mar 11, 2009 2.395 2.395 2.016 2.298 16,008 -0.18(-7.16%)
Mar 10, 2009 2.071 2.475 1.986 2.475 18,165 +0.59(+31.06%)
Mar 09, 2009 1.937 2.206 1.880 1.888 14,485 -0.05(-2.52%)
Mar 06, 2009 2.279 2.407 1.851 1.937 29,610 -0.32(-14.32%)
Mar 05, 2009 2.414 2.414 2.261 2.261 9,850 -0.07(-3.14%)
Mar 04, 2009 2.334 2.524 2.279 2.334 24,358 -0.15(-5.91%)
Mar 02, 2009 2.517 2.774 2.359 2.481 22,302 +0.04(+1.75%)
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%)
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.