Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Nov 28, 2008 4.118 4.228 4.082 4.210 3,273 +0.09(+2.07%)
Nov 26, 2008 3.764 4.393 3.764 4.125 26,990 +0.33(+8.78%)
Nov 25, 2008 4.369 4.369 3.764 3.792 21,396 -0.39(-9.28%)
Nov 24, 2008 4.259 4.259 4.180 4.180 9,624 +0.01(+0.15%)
Nov 21, 2008 4.326 4.326 4.125 4.173 26,068 +0.03(+0.74%)
Nov 20, 2008 4.131 4.363 4.125 4.143 38,310 -0.05(-1.17%)
Nov 19, 2008 4.198 4.406 4.155 4.192 58,686 -0.15(-3.38%)
Nov 18, 2008 4.063 4.577 4.063 4.338 48,222 +0.01(+0.28%)
Nov 17, 2008 4.369 4.375 4.173 4.326 15,105 +0.09(+2.02%)
Nov 14, 2008 3.917 4.308 3.917 4.241 2,291 +0.24(+5.95%)
Nov 13, 2008 3.935 4.571 3.764 4.002 34,024 +0.18(+4.80%)
Nov 12, 2008 3.972 3.990 3.819 3.819 26,896 -0.16(-3.99%)
Nov 11, 2008 3.807 4.454 3.764 3.978 42,774 +0.01(+0.15%)
Nov 10, 2008 4.589 4.589 3.953 3.972 63,357 -0.40(-9.22%)
Nov 07, 2008 4.778 4.778 4.375 4.375 16,197 -0.21(-4.53%)
Nov 06, 2008 5.255 5.258 4.552 4.583 93,342 -0.23(-4.82%)
Nov 05, 2008 5.053 5.066 4.742 4.815 20,252 -0.07(-1.50%)
Nov 04, 2008 5.799 5.805 4.858 4.888 56,521 -0.86(-14.98%)
Nov 03, 2008 5.499 5.884 5.108 5.750 39,570 -0.17(-2.89%)
Oct 31, 2008 5.322 5.921 5.182 5.921 23,604 +0.32(+5.79%)
Oct 30, 2008 5.304 5.634 5.298 5.597 3,850 +0.40(+7.76%)
Oct 29, 2008 5.194 5.212 5.029 5.194 19,517 +0.05(+0.95%)
Oct 28, 2008 5.127 5.194 4.729 5.145 12,480 -0.04(-0.71%)
Oct 27, 2008 4.827 5.182 4.583 5.182 45,114 +0.39(+8.16%)
Oct 24, 2008 4.894 5.011 4.711 4.791 15,044 -0.10(-2.00%)
Oct 23, 2008 5.114 5.298 4.797 4.888 32,227 -0.12(-2.32%)
Oct 22, 2008 5.139 5.139 4.894 5.004 12,887 +0.12(+2.38%)
Oct 21, 2008 4.815 5.194 4.815 4.888 37,102 -0.13(-2.68%)
Oct 20, 2008 4.589 5.023 4.589 5.023 66,439 +0.14(+2.88%)
Oct 17, 2008 4.888 4.888 4.613 4.882 58,726 -0.01(-0.12%)
Oct 16, 2008 4.888 4.888 4.839 4.888 20,211 +0.01(+0.13%)
Oct 15, 2008 4.589 4.888 4.583 4.882 84,884 -0.01(-0.12%)
Oct 14, 2008 4.363 4.888 4.363 4.888 83,313 +0.68(+16.11%)
Oct 13, 2008 4.436 4.552 4.198 4.210 61,565 -0.25(-5.68%)
Oct 10, 2008 3.666 4.583 2.482 4.464 71,358 +0.75(+20.35%)
Oct 09, 2008 4.076 4.076 3.709 3.709 18,260 -0.37(-9.00%)
Oct 08, 2008 4.626 4.626 3.911 4.076 17,594 +0.01(+0.15%)
Oct 07, 2008 4.001 4.632 3.874 4.069 31,899 +0.13(+3.25%)
Oct 06, 2008 4.491 4.491 3.599 3.941 55,336 -0.71(-15.35%)
Oct 03, 2008 4.650 4.833 4.644 4.656 8,588 -0.08(-1.68%)
Oct 02, 2008 4.888 4.888 4.699 4.736 11,526 -0.02(-0.51%)
Oct 01, 2008 4.888 4.888 4.644 4.760 17,771 -0.12(-2.50%)
Sep 30, 2008 4.485 4.882 3.740 4.882 41,419 +0.60(+14.14%)
Sep 29, 2008 4.827 4.827 3.063 4.277 39,722 -0.54(-11.17%)
Sep 26, 2008 4.467 4.864 4.442 4.815 27,418 -0.02(-0.51%)
Sep 25, 2008 4.870 4.888 4.461 4.839 23,448 +0.01(+0.25%)
Sep 24, 2008 6.031 6.049 4.827 4.827 28,101 -0.43(-8.14%)
Sep 23, 2008 5.567 5.622 5.255 5.255 26,975 -0.65(-10.97%)
Sep 22, 2008 5.414 5.988 4.436 5.903 60,871 -0.09(-1.43%)
Sep 19, 2008 5.842 6.141 5.047 5.988 149,982 +0.44(+7.93%)
Sep 18, 2008 4.638 5.548 4.442 5.548 47,663 +0.93(+20.11%)
Sep 17, 2008 5.096 5.139 4.454 4.619 56,886 -0.62(-11.89%)
Sep 16, 2008 5.554 5.554 4.882 5.243 40,283 -0.29(-5.19%)
Sep 15, 2008 5.573 5.683 5.450 5.530 38,146 -0.27(-4.74%)
Sep 12, 2008 5.799 5.805 5.738 5.805 10,874 +0.05(+0.85%)
Sep 11, 2008 5.719 5.835 5.701 5.756 9,397 -0.13(-2.18%)
Sep 10, 2008 5.903 5.903 5.829 5.884 22,798 +0.08(+1.37%)
Sep 09, 2008 5.518 5.884 5.499 5.805 30,315 -0.09(-1.45%)
Sep 08, 2008 5.909 5.909 5.615 5.890 55,942 +0.29(+5.13%)
Sep 05, 2008 5.652 5.652 5.512 5.603 28,050 -0.11(-1.93%)
Sep 04, 2008 5.481 5.725 5.395 5.713 65,188 +0.21(+3.89%)
Sep 03, 2008 5.414 5.670 5.414 5.499 41,331 +0.10(+1.81%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.