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 )

35.61 -0.79 (-2.17%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 10, 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 (%)
Feb 27, 2009 2.482 2.572 2.415 2.415 19,451 -0.17(-6.63%)
Feb 26, 2009 2.821 2.996 2.579 2.587 64,786 -0.28(-9.66%)
Feb 25, 2009 2.766 3.008 2.252 2.863 68,550 +0.09(+3.27%)
Feb 24, 2009 1.991 2.839 1.822 2.772 31,262 +0.45(+19.27%)
Feb 23, 2009 2.591 2.615 2.324 2.324 17,905 -0.07(-3.03%)
Feb 20, 2009 2.421 2.518 2.397 2.397 24,976 -0.05(-2.22%)
Feb 19, 2009 2.433 2.500 2.403 2.451 19,856 -0.13(-5.15%)
Feb 18, 2009 2.845 2.845 2.512 2.585 20,332 +0.02(+0.95%)
Feb 17, 2009 2.657 2.657 2.403 2.560 13,527 -0.04(-1.63%)
Feb 13, 2009 2.675 2.796 2.415 2.603 59,686 -0.05(-2.05%)
Feb 12, 2009 2.627 2.911 2.585 2.657 21,675 +0.08(+3.05%)
Feb 11, 2009 2.424 2.657 2.424 2.579 2,978 +0.18(+7.58%)
Feb 10, 2009 2.494 2.494 2.397 2.397 9,724 -0.02(-1.00%)
Feb 09, 2009 2.536 2.560 2.421 2.421 19,065 -0.13(-5.21%)
Feb 06, 2009 2.572 2.572 2.421 2.554 13,609 +0.03(+1.20%)
Feb 05, 2009 2.603 2.893 2.427 2.524 18,700 -0.08(-3.25%)
Feb 04, 2009 2.869 2.899 2.609 2.609 18,445 -0.18(-6.51%)
Feb 03, 2009 2.827 2.827 2.663 2.790 7,825 -0.01(-0.43%)
Feb 02, 2009 2.863 2.863 2.730 2.803 2,996 -0.05(-1.91%)
Jan 30, 2009 2.918 2.918 2.730 2.857 8,328 -0.05(-1.67%)
Jan 29, 2009 2.942 2.942 2.905 2.905 495 +0.16(+5.96%)
Jan 28, 2009 2.803 2.839 2.742 2.742 8,881 +0.01(+0.44%)
Jan 27, 2009 2.966 2.966 2.724 2.730 8,298 -0.24(-7.96%)
Jan 26, 2009 2.899 2.966 2.881 2.966 7,227 +0.06(+2.08%)
Jan 23, 2009 2.784 2.918 2.639 2.905 9,838 +0.16(+5.73%)
Jan 22, 2009 2.760 2.760 2.663 2.748 5,617 +0.02(+0.89%)
Jan 21, 2009 2.724 2.948 2.603 2.724 38,596 -0.05(-1.96%)
Jan 20, 2009 2.754 2.815 2.754 2.778 2,301 -0.07(-2.55%)
Jan 16, 2009 2.881 2.960 2.772 2.851 18,643 -0.07(-2.48%)
Jan 15, 2009 2.760 2.978 2.731 2.924 42,450 +0.02(+0.63%)
Jan 14, 2009 3.093 3.093 2.748 2.905 30,986 +0.17(+6.19%)
Jan 13, 2009 2.724 2.984 2.724 2.736 42,586 -0.01(-0.44%)
Jan 12, 2009 2.845 2.863 2.724 2.748 18,609 -0.18(-6.20%)
Jan 09, 2009 2.960 3.020 2.843 2.930 17,180 +0.07(+2.54%)
Jan 08, 2009 3.117 3.117 2.857 2.857 13,200 -0.19(-6.16%)
Jan 07, 2009 3.057 3.063 3.026 3.045 4,789 -0.06(-1.78%)
Jan 06, 2009 3.051 3.135 3.039 3.100 24,650 +0.22(+7.58%)
Jan 05, 2009 2.790 2.954 2.784 2.881 11,192 +0.17(+6.25%)
Jan 02, 2009 2.954 2.954 2.603 2.712 11,262 +0.11(+4.19%)
Dec 31, 2008 2.597 2.772 2.597 2.603 58,190 +0.03(+1.18%)
Dec 30, 2008 2.609 2.609 2.482 2.572 35,287 +0.01(+0.47%)
Dec 29, 2008 2.742 2.742 2.482 2.560 39,323 -0.12(-4.51%)
Dec 26, 2008 2.554 2.681 2.554 2.681 10,023 +0.19(+7.79%)
Dec 24, 2008 2.506 2.654 2.445 2.488 18,255 +0.07(+2.75%)
Dec 23, 2008 2.730 2.772 2.421 2.421 46,033 -0.30(-11.11%)
Dec 22, 2008 2.724 2.934 2.694 2.724 22,635 -0.03(-1.10%)
Dec 19, 2008 2.942 2.942 2.684 2.754 68,656 -0.08(-2.99%)
Dec 18, 2008 2.948 2.948 2.815 2.839 30,362 -0.14(-4.67%)
Dec 17, 2008 2.845 2.978 2.754 2.978 30,206 +0.13(+4.68%)
Dec 16, 2008 2.966 2.966 2.748 2.845 44,793 +0.04(+1.29%)
Dec 15, 2008 2.954 3.105 2.784 2.809 32,820 -0.15(-4.92%)
Dec 12, 2008 3.026 3.026 2.827 2.954 83,562 -0.15(-4.87%)
Dec 11, 2008 3.208 3.208 3.087 3.105 18,083 -0.09(-2.84%)
Dec 10, 2008 3.662 3.710 3.196 3.196 23,139 -0.39(-10.96%)
Dec 09, 2008 3.735 3.795 3.396 3.589 22,987 -0.27(-6.91%)
Dec 08, 2008 3.856 3.862 3.426 3.856 79,911 +0.19(+5.29%)
Dec 05, 2008 3.813 3.813 3.662 3.662 23,461 -0.14(-3.66%)
Dec 04, 2008 4.170 4.170 3.729 3.801 16,791 +0.00(+0.00%)
Dec 03, 2008 3.807 3.874 3.729 3.801 31,368 -0.01(-0.32%)
Dec 02, 2008 3.880 3.880 3.729 3.813 18,262 -0.06(-1.56%)
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.