Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.98 -0.08 (-0.57%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 3, 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 (%)
Jan 31, 2018 8.402 8.435 8.308 8.402 45,306 +0.00(+0.00%)
Jan 30, 2018 8.354 8.354 8.354 8.402 34,066 +0.05(+0.58%)
Jan 29, 2018 8.337 8.378 8.264 8.354 47,380 -0.02(-0.19%)
Jan 26, 2018 8.370 8.370 8.329 8.370 43,094 -0.02(-0.19%)
Jan 25, 2018 8.370 8.418 8.329 8.386 49,812 +0.03(+0.39%)
Jan 24, 2018 8.362 8.386 8.329 8.354 42,368 -0.06(-0.77%)
Jan 23, 2018 8.321 8.435 8.297 8.418 18,645 +0.05(+0.58%)
Jan 22, 2018 8.305 8.427 8.297 8.370 32,923 +0.02(+0.19%)
Jan 19, 2018 8.240 8.378 8.240 8.354 46,580 +0.07(+0.88%)
Jan 18, 2018 8.272 8.313 8.272 8.281 26,689 -0.03(-0.39%)
Jan 17, 2018 8.264 8.345 8.217 8.313 48,046 +0.04(+0.44%)
Jan 16, 2018 8.248 8.337 7.875 8.277 76,162 -0.00(-0.05%)
Jan 12, 2018 8.281 8.281 8.281 0 +0.01(+0.10%)
Jan 11, 2018 8.175 8.289 8.135 8.272 56,587 +0.09(+1.09%)
Jan 10, 2018 8.021 8.183 7.989 8.183 51,509 +0.15(+1.92%)
Jan 09, 2018 8.029 8.078 8.013 8.029 75,300 +0.00(+0.00%)
Jan 08, 2018 8.013 8.094 7.997 8.029 30,117 -0.02(-0.30%)
Jan 05, 2018 8.029 8.118 8.017 8.053 100,006 +0.02(+0.20%)
Jan 04, 2018 8.029 8.094 8.029 8.037 60,275 -0.01(-0.10%)
Jan 03, 2018 8.094 8.110 8.029 8.045 29,937 -0.06(-0.80%)
Jan 02, 2018 8.102 8.216 8.070 8.110 83,328 +0.00(+0.00%)
Dec 29, 2017 8.110 8.110 8.110 0 -0.02(-0.20%)
Dec 28, 2017 8.135 8.143 8.086 8.126 14,744 +0.02(+0.20%)
Dec 27, 2017 8.175 8.175 8.070 8.110 39,992 +0.00(+0.00%)
Dec 26, 2017 8.110 8.151 8.043 8.110 34,218 +0.00(+0.00%)
Dec 22, 2017 8.191 8.191 8.102 8.110 64,910 -0.06(-0.79%)
Dec 21, 2017 8.167 8.208 8.078 8.175 74,172 +0.09(+1.10%)
Dec 20, 2017 8.175 8.191 8.062 8.086 69,895 -0.07(-0.89%)
Dec 19, 2017 8.183 8.224 8.135 8.159 46,342 -0.03(-0.40%)
Dec 18, 2017 8.224 8.264 8.094 8.191 44,442 +0.04(+0.50%)
Dec 15, 2017 7.899 8.272 7.899 8.151 225,502 +0.24(+3.08%)
Dec 14, 2017 8.062 8.094 7.867 7.908 61,986 -0.14(-1.71%)
Dec 13, 2017 8.021 8.183 8.005 8.045 61,641 +0.11(+1.33%)
Dec 12, 2017 8.110 8.135 7.909 7.940 70,197 -0.11(-1.41%)
Dec 11, 2017 8.045 8.086 8.045 8.053 56,856 -0.01(-0.10%)
Dec 08, 2017 8.143 8.159 8.041 8.062 55,194 -0.05(-0.60%)
Dec 07, 2017 8.029 8.159 8.029 8.110 54,220 +0.04(+0.50%)
Dec 06, 2017 8.045 8.159 8.045 8.070 106,589 -0.02(-0.30%)
Dec 05, 2017 8.167 8.167 8.037 8.094 52,296 -0.07(-0.89%)
Dec 04, 2017 8.272 8.386 8.167 8.167 55,474 -0.02(-0.20%)
Dec 01, 2017 8.289 8.313 7.989 8.183 47,116 -0.07(-0.88%)
Nov 30, 2017 8.467 8.516 8.248 8.256 90,289 -0.13(-1.55%)
Nov 29, 2017 8.110 8.427 8.086 8.386 116,306 +0.28(+3.50%)
Nov 28, 2017 8.094 8.110 8.005 8.102 76,722 +0.01(+0.10%)
Nov 27, 2017 7.972 8.151 7.968 8.094 53,904 +0.14(+1.73%)
Nov 24, 2017 8.078 8.131 7.899 7.956 29,944 -0.14(-1.70%)
Nov 22, 2017 8.183 8.183 8.053 8.094 26,176 -0.05(-0.60%)
Nov 21, 2017 8.199 8.224 8.086 8.143 82,831 +0.01(+0.10%)
Nov 20, 2017 8.037 8.175 8.037 8.135 39,588 +0.10(+1.21%)
Nov 17, 2017 7.940 8.070 7.924 8.037 43,256 +0.03(+0.41%)
Nov 16, 2017 7.948 8.070 7.884 8.005 38,636 +0.09(+1.13%)
Nov 15, 2017 7.891 7.964 7.891 7.916 35,514 -0.06(-0.71%)
Nov 14, 2017 7.867 8.037 7.818 7.972 13,805 +0.09(+1.13%)
Nov 13, 2017 7.778 7.932 7.778 7.883 19,675 +0.03(+0.41%)
Nov 10, 2017 7.859 7.939 7.851 7.851 20,510 +0.02(+0.21%)
Nov 09, 2017 7.722 7.875 7.722 7.835 29,583 +0.04(+0.52%)
Nov 08, 2017 7.827 7.849 7.677 7.794 48,183 -0.04(-0.52%)
Nov 07, 2017 7.996 8.093 7.758 7.835 53,797 -0.19(-2.31%)
Nov 06, 2017 8.117 8.141 7.956 8.020 37,072 -0.09(-1.09%)
Nov 03, 2017 8.149 8.190 8.077 8.109 38,511 -0.05(-0.59%)
Nov 02, 2017 8.083 8.206 8.004 8.157 37,174 +0.11(+1.40%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.