Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Mercantile Bank Corp (NQ: MBWM )

42.86 -1.10 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 5.475 5.512 5.427 5.500 3,820 +0.03(+0.55%)
May 23, 2011 5.343 5.487 5.343 5.469 13,704 -0.01(-0.22%)
May 20, 2011 5.506 5.506 5.379 5.481 5,644 +0.00(+0.00%)
May 19, 2011 5.530 5.530 5.481 5.481 2,905 +0.00(+0.00%)
May 18, 2011 5.451 5.518 5.421 5.481 8,101 +0.03(+0.55%)
May 17, 2011 5.451 5.469 5.421 5.451 2,672 +0.03(+0.56%)
May 16, 2011 5.433 5.463 5.301 5.421 6,594 +0.00(+0.00%)
May 13, 2011 5.421 5.451 5.418 5.421 8,707 -0.03(-0.55%)
May 12, 2011 5.452 5.463 5.417 5.451 2,526 +0.01(+0.11%)
May 11, 2011 5.524 5.524 5.433 5.445 3,320 -0.08(-1.53%)
May 10, 2011 5.433 5.530 5.421 5.530 9,095 +0.05(+0.88%)
May 09, 2011 5.512 5.553 5.421 5.481 22,634 +0.05(+1.00%)
May 06, 2011 5.457 5.486 5.427 5.427 15,856 -0.02(-0.44%)
May 05, 2011 5.518 5.518 5.451 5.451 8,159 -0.12(-2.16%)
May 04, 2011 5.560 5.572 5.451 5.572 6,477 -0.02(-0.43%)
May 03, 2011 5.493 5.626 5.493 5.596 4,107 +0.07(+1.31%)
May 02, 2011 5.524 5.590 5.518 5.524 30,701 +0.05(+0.88%)
Apr 29, 2011 5.451 5.500 5.451 5.475 89,513 -0.01(-0.11%)
Apr 28, 2011 5.457 5.506 5.457 5.481 1,025 -0.04(-0.76%)
Apr 27, 2011 5.566 5.572 5.481 5.524 1,985 +0.08(+1.44%)
Apr 26, 2011 5.506 5.506 5.433 5.445 8,710 -0.06(-1.09%)
Apr 25, 2011 5.469 5.524 5.403 5.506 8,921 +0.04(+0.77%)
Apr 21, 2011 5.530 5.554 5.421 5.463 10,090 -0.11(-1.95%)
Apr 20, 2011 5.698 5.722 5.463 5.572 34,293 -0.15(-2.63%)
Apr 19, 2011 5.120 5.722 5.120 5.722 120,844 +0.73(+14.60%)
Apr 18, 2011 5.018 5.060 4.939 4.994 35,298 -0.04(-0.72%)
Apr 15, 2011 5.024 5.102 4.987 5.030 25,856 +0.01(+0.24%)
Apr 14, 2011 5.018 5.078 4.969 5.018 37,459 -0.01(-0.24%)
Apr 13, 2011 5.120 5.168 5.024 5.030 21,073 +0.00(+0.00%)
Apr 12, 2011 4.969 5.096 4.945 5.030 24,478 -0.04(-0.71%)
Apr 11, 2011 5.168 5.271 5.060 5.066 27,601 -0.12(-2.32%)
Apr 08, 2011 5.331 5.445 5.186 5.186 25,893 -0.19(-3.58%)
Apr 07, 2011 5.602 5.602 5.379 5.379 25,284 +0.03(+0.56%)
Apr 06, 2011 5.283 5.415 5.277 5.349 43,320 +0.05(+1.02%)
Apr 05, 2011 5.512 5.518 5.216 5.295 43,927 -0.23(-4.25%)
Apr 04, 2011 5.837 5.915 5.482 5.530 101,426 -0.33(-5.65%)
Apr 01, 2011 5.891 5.933 5.843 5.861 56,086 -0.01(-0.10%)
Mar 31, 2011 5.879 5.933 5.837 5.867 102,653 -0.01(-0.20%)
Mar 30, 2011 5.879 5.933 5.813 5.879 44,437 +0.05(+0.93%)
Mar 29, 2011 5.843 5.939 5.819 5.825 55,547 -0.04(-0.62%)
Mar 28, 2011 6.030 6.180 5.861 5.861 31,957 -0.14(-2.31%)
Mar 25, 2011 5.933 6.126 5.903 5.999 60,044 +0.04(+0.61%)
Mar 24, 2011 6.023 6.024 5.879 5.963 28,921 -0.02(-0.40%)
Mar 23, 2011 5.921 5.993 5.813 5.987 29,424 +0.06(+1.02%)
Mar 22, 2011 6.024 6.168 5.921 5.927 47,628 +0.02(+0.41%)
Mar 21, 2011 5.849 6.096 5.783 5.903 64,183 +0.22(+3.81%)
Mar 18, 2011 5.427 5.783 5.391 5.686 136,517 +0.24(+4.42%)
Mar 17, 2011 5.295 5.506 5.283 5.445 18,127 +0.02(+0.44%)
Mar 16, 2011 5.319 5.475 5.295 5.421 8,888 +0.06(+1.12%)
Mar 15, 2011 5.457 5.457 5.204 5.361 13,307 -0.16(-2.84%)
Mar 11, 2011 5.518 5.518 5.518 5.518 0 +0.02(+0.33%)
Mar 10, 2011 5.475 5.542 5.168 5.500 32,024 -0.02(-0.44%)
Mar 09, 2011 5.524 5.524 5.524 5.524 732 +0.02(+0.44%)
Mar 08, 2011 5.536 5.542 5.481 5.500 3,718 -0.05(-0.87%)
Mar 07, 2011 5.548 5.602 5.456 5.548 3,486 +0.00(+0.00%)
Mar 04, 2011 5.602 5.692 5.475 5.548 53,038 +0.08(+1.43%)
Mar 03, 2011 5.192 5.632 5.132 5.469 78,598 +0.25(+4.85%)
Mar 02, 2011 5.138 5.301 5.048 5.216 27,319 +0.09(+1.76%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.