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 )

13.47 -0.09 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 4.778 4.847 4.756 4.799 15,557 -0.05(-0.99%)
Oct 30, 2002 4.715 4.859 4.715 4.847 23,891 +0.11(+2.38%)
Oct 29, 2002 4.879 4.879 4.691 4.735 37,782 -0.14(-2.95%)
Oct 28, 2002 4.919 4.919 4.751 4.879 22,780 -0.05(-1.07%)
Oct 25, 2002 4.619 4.943 4.615 4.931 80,682 +0.31(+6.64%)
Oct 24, 2002 4.595 4.684 4.595 4.624 21,669 +0.04(+0.89%)
Oct 23, 2002 4.521 4.583 4.451 4.583 22,780 +0.12(+2.69%)
Oct 22, 2002 4.427 4.547 4.427 4.463 35,837 +0.07(+1.64%)
Oct 21, 2002 4.389 4.423 4.384 4.391 31,670 +0.01(+0.22%)
Oct 18, 2002 4.379 4.439 4.367 4.382 69,730 +0.01(+0.33%)
Oct 17, 2002 4.367 4.391 4.319 4.367 351,987 +0.02(+0.55%)
Oct 16, 2002 4.343 4.367 4.325 4.343 42,227 +0.00(+0.00%)
Oct 15, 2002 4.259 4.343 4.259 4.343 225,860 +0.10(+2.43%)
Oct 14, 2002 4.171 4.240 4.137 4.240 31,570 +0.07(+1.73%)
Oct 11, 2002 4.132 4.293 4.115 4.168 36,671 -0.06(-1.31%)
Oct 10, 2002 4.236 4.307 4.113 4.224 37,296 -0.02(-0.39%)
Oct 09, 2002 4.329 4.401 4.240 4.240 14,724 -0.12(-2.75%)
Oct 08, 2002 4.435 4.435 4.341 4.360 5,278 +0.04(+0.83%)
Oct 07, 2002 4.475 4.475 4.324 4.324 10,834 -0.07(-1.53%)
Oct 04, 2002 4.473 4.480 4.341 4.391 35,837 -0.09(-2.03%)
Oct 03, 2002 4.530 4.538 4.447 4.482 8,056 +0.02(+0.42%)
Oct 02, 2002 4.432 4.528 4.432 4.463 15,279 +0.05(+1.09%)
Oct 01, 2002 4.416 4.416 4.327 4.415 20,002 -0.01(-0.16%)
Sep 30, 2002 4.355 4.430 4.346 4.423 52,506 +0.05(+1.21%)
Sep 27, 2002 4.367 4.432 4.271 4.370 38,615 +0.05(+1.17%)
Sep 26, 2002 4.283 4.331 4.199 4.319 30,281 -0.05(-1.09%)
Sep 25, 2002 4.324 4.367 4.286 4.367 36,671 +0.05(+1.11%)
Sep 24, 2002 4.317 4.367 4.259 4.319 30,281 +0.00(+0.00%)
Sep 23, 2002 4.327 4.363 4.255 4.319 23,336 -0.01(-0.17%)
Sep 20, 2002 4.324 4.475 4.250 4.327 112,513 +0.02(+0.51%)
Sep 19, 2002 4.562 4.562 4.283 4.305 81,120 -0.24(-5.18%)
Sep 18, 2002 4.684 4.684 4.535 4.540 24,169 -0.10(-2.22%)
Sep 17, 2002 4.667 4.679 4.567 4.643 25,558 -0.02(-0.51%)
Sep 16, 2002 4.679 4.708 4.619 4.667 28,892 -0.01(-0.26%)
Sep 13, 2002 4.643 4.679 4.643 4.679 1,500,181 -0.03(-0.61%)
Sep 12, 2002 4.720 4.720 4.655 4.708 7,778 +0.03(+0.56%)
Sep 11, 2002 4.728 4.728 4.682 4.682 11,945 -0.09(-1.96%)
Sep 10, 2002 4.787 4.790 4.679 4.775 28,058 -0.00(-0.10%)
Sep 09, 2002 4.730 4.787 4.691 4.780 17,502 +0.05(+1.01%)
Sep 06, 2002 4.785 4.790 4.727 4.732 15,001 -0.06(-1.20%)
Sep 05, 2002 4.800 4.812 4.660 4.790 37,504 -0.04(-0.85%)
Sep 04, 2002 4.787 4.831 4.754 4.831 72,267 +0.05(+1.00%)
Sep 03, 2002 4.799 4.799 4.684 4.783 7,778 -0.02(-0.35%)
Aug 30, 2002 4.751 4.840 4.751 4.799 30,687 +0.05(+1.01%)
Aug 29, 2002 4.811 4.811 4.751 4.751 6,111 +0.02(+0.51%)
Aug 28, 2002 4.679 4.799 4.679 4.727 10,001 +0.05(+1.03%)
Aug 27, 2002 4.799 4.799 4.677 4.679 29,725 -0.12(-2.45%)
Aug 26, 2002 4.807 4.807 4.631 4.797 41,116 +0.03(+0.71%)
Aug 23, 2002 4.895 4.895 4.670 4.763 21,058 -0.06(-1.24%)
Aug 22, 2002 4.893 4.893 4.787 4.823 40,838 -0.09(-1.90%)
Aug 21, 2002 4.860 4.919 4.838 4.917 14,190 +0.09(+1.94%)
Aug 20, 2002 4.879 4.943 4.823 4.823 18,613 +0.00(+0.00%)
Aug 16, 2002 4.843 4.919 4.799 4.823 28,336 +0.00(+0.00%)
Aug 15, 2002 4.835 4.847 4.787 4.823 13,334 -0.01(-0.25%)
Aug 14, 2002 4.799 4.843 4.692 4.835 9,723 +0.14(+3.07%)
Aug 13, 2002 4.893 4.895 4.691 4.691 33,337 -0.05(-1.11%)
Aug 12, 2002 4.807 4.977 4.742 4.744 17,224 -0.03(-0.60%)
Aug 07, 2002 5.075 5.080 4.595 4.773 93,339 -0.31(-6.05%)
Aug 06, 2002 5.039 5.080 5.039 5.080 11,668 +0.29(+5.96%)
Aug 05, 2002 4.667 5.097 4.667 4.795 22,224 -0.18(-3.57%)
Aug 02, 2002 4.785 5.063 4.739 4.972 33,059 +0.32(+6.80%)
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.