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 (%)
May 28, 2010 3.750 3.750 3.645 3.645 27,744 -0.10(-2.78%)
May 27, 2010 3.688 3.768 3.688 3.750 1,416 +0.07(+1.83%)
May 26, 2010 3.817 3.829 3.523 3.682 22,155 -0.07(-1.96%)
May 25, 2010 3.714 3.823 3.714 3.756 6,597 -0.02(-0.65%)
May 24, 2010 3.731 3.841 3.676 3.780 84,094 +0.10(+2.83%)
May 21, 2010 3.694 3.701 3.676 3.676 1,468 +0.00(+0.00%)
May 20, 2010 3.707 3.713 3.664 3.676 12,075 +0.00(+0.00%)
May 19, 2010 3.750 3.762 3.676 3.676 10,410 -0.03(-0.83%)
May 18, 2010 3.737 3.780 3.707 3.707 6,403 +0.02(+0.67%)
May 17, 2010 3.682 3.750 3.682 3.682 2,758 -0.01(-0.17%)
May 14, 2010 3.743 3.743 3.682 3.688 13,318 -0.06(-1.47%)
May 13, 2010 3.946 3.946 3.713 3.743 15,272 -0.16(-4.08%)
May 12, 2010 3.958 3.976 3.817 3.903 9,616 -0.04(-0.93%)
May 11, 2010 3.725 3.976 3.670 3.939 30,494 +0.29(+8.07%)
May 10, 2010 3.670 3.890 3.621 3.645 39,123 +0.07(+1.88%)
May 07, 2010 3.523 3.915 3.357 3.578 56,092 +0.21(+6.18%)
May 06, 2010 3.719 3.808 3.370 3.370 10,018 -0.35(-9.39%)
May 05, 2010 3.854 3.979 3.609 3.719 31,078 -0.21(-5.45%)
May 04, 2010 3.835 4.080 3.787 3.933 32,102 +0.11(+2.88%)
May 03, 2010 3.682 3.878 3.682 3.823 12,233 +0.17(+4.52%)
Apr 30, 2010 3.462 3.737 3.523 3.658 34,872 +0.06(+1.53%)
Apr 29, 2010 3.455 3.694 3.449 3.602 8,205 +0.16(+4.63%)
Apr 28, 2010 3.504 3.584 3.394 3.443 29,913 -0.09(-2.43%)
Apr 27, 2010 3.645 3.658 3.462 3.529 46,491 -0.09(-2.37%)
Apr 26, 2010 3.823 3.823 3.468 3.615 45,781 -0.17(-4.41%)
Apr 23, 2010 3.688 3.829 3.596 3.781 27,954 +0.11(+2.87%)
Apr 22, 2010 3.676 3.811 3.572 3.676 14,755 +0.02(+0.67%)
Apr 21, 2010 3.394 3.889 3.143 3.651 90,508 +0.32(+9.76%)
Apr 20, 2010 2.886 3.480 2.886 3.327 155,741 +0.48(+17.03%)
Apr 19, 2010 2.971 2.990 2.837 2.843 75,087 -0.27(-8.66%)
Apr 16, 2010 2.965 3.180 2.910 3.112 56,531 +0.19(+6.50%)
Apr 15, 2010 3.118 3.125 2.922 2.922 46,119 -0.26(-8.09%)
Apr 14, 2010 2.861 3.296 2.647 3.180 53,622 +0.37(+13.32%)
Apr 13, 2010 2.831 2.940 2.775 2.806 40,214 -0.17(-5.76%)
Apr 12, 2010 2.971 2.990 2.880 2.978 68,108 +0.23(+8.48%)
Apr 09, 2010 2.904 2.959 2.690 2.745 76,220 -0.16(-5.49%)
Apr 08, 2010 2.549 2.971 2.549 2.904 70,248 +0.34(+13.13%)
Apr 07, 2010 2.916 2.916 2.543 2.567 33,040 +0.02(+0.96%)
Apr 06, 2010 2.429 2.573 2.429 2.543 25,222 +0.12(+4.80%)
Apr 05, 2010 2.444 2.451 2.426 2.426 20,719 +0.01(+0.25%)
Apr 01, 2010 2.420 2.420 2.420 2.420 10,609 -0.01(-0.50%)
Mar 31, 2010 2.377 2.432 2.359 2.432 11,536 +0.04(+1.53%)
Mar 30, 2010 2.420 2.420 2.396 2.396 652 +0.02(+1.03%)
Mar 29, 2010 2.359 2.438 2.359 2.371 8,337 -0.02(-0.77%)
Mar 26, 2010 2.359 2.432 2.359 2.389 2,636 -0.01(-0.26%)
Mar 25, 2010 2.426 2.438 2.359 2.396 35,271 +0.10(+4.27%)
Mar 24, 2010 2.445 2.445 2.298 2.298 17,271 -0.15(-6.02%)
Mar 23, 2010 2.322 2.445 2.255 2.445 21,613 +0.00(+0.00%)
Mar 22, 2010 2.396 2.445 2.313 2.445 20,160 -0.01(-0.50%)
Mar 19, 2010 2.328 2.457 2.322 2.457 9,414 +0.05(+2.04%)
Mar 18, 2010 2.377 2.414 2.316 2.408 5,167 +0.06(+2.75%)
Mar 17, 2010 2.432 2.432 2.325 2.343 8,856 -0.06(-2.42%)
Mar 16, 2010 2.414 2.463 2.304 2.402 15,747 -0.02(-0.76%)
Mar 15, 2010 2.383 2.463 2.273 2.420 28,847 +0.15(+6.76%)
Mar 12, 2010 2.249 2.463 2.249 2.267 47,128 -0.19(-7.73%)
Mar 11, 2010 2.298 2.488 2.298 2.457 103,308 +0.26(+11.70%)
Mar 10, 2010 2.377 2.377 2.187 2.199 61,534 -0.14(-6.02%)
Mar 09, 2010 2.334 2.365 2.316 2.340 6,408 -0.04(-1.55%)
Mar 08, 2010 2.169 2.377 2.126 2.377 9,316 +0.06(+2.65%)
Mar 05, 2010 2.224 2.377 2.218 2.316 43,015 +0.06(+2.72%)
Mar 04, 2010 2.353 2.353 2.157 2.255 41,064 -0.13(-5.40%)
Mar 03, 2010 2.218 2.383 2.193 2.383 24,406 +0.20(+8.96%)
Mar 02, 2010 2.101 2.242 2.101 2.187 7,508 +0.13(+6.25%)
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.