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 )

13.77 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2008 3.766 3.962 3.517 3.781 79,008 -0.02(-0.60%)
Oct 30, 2008 3.977 4.008 3.774 3.804 26,594 +0.09(+2.44%)
Oct 29, 2008 3.759 3.804 3.479 3.713 33,549 +0.23(+6.49%)
Oct 28, 2008 3.479 3.947 3.404 3.487 74,474 +0.06(+1.76%)
Oct 27, 2008 3.562 3.781 3.411 3.427 51,264 -0.20(-5.42%)
Oct 24, 2008 3.313 3.706 3.313 3.623 36,660 -0.11(-2.83%)
Oct 23, 2008 3.849 3.947 3.728 3.728 97,864 -0.24(-6.08%)
Oct 22, 2008 4.151 4.151 3.849 3.970 69,686 -0.20(-4.71%)
Oct 21, 2008 4.408 4.453 4.151 4.166 52,639 -0.16(-3.67%)
Oct 20, 2008 4.453 4.559 4.098 4.325 26,198 -0.07(-1.55%)
Oct 17, 2008 4.166 4.453 4.166 4.393 40,009 +0.11(+2.65%)
Oct 16, 2008 4.559 4.559 4.264 4.279 157,711 -0.17(-3.90%)
Oct 15, 2008 4.551 4.566 4.302 4.453 99,290 +0.35(+8.66%)
Oct 14, 2008 4.151 4.642 4.030 4.098 45,378 +0.02(+0.37%)
Oct 13, 2008 4.136 4.664 3.849 4.083 74,568 +0.26(+6.92%)
Oct 10, 2008 3.774 3.947 2.943 3.819 295,595 +0.05(+1.20%)
Oct 09, 2008 4.528 4.664 3.774 3.774 80,669 -0.48(-11.19%)
Oct 08, 2008 4.340 4.513 4.076 4.249 56,696 -0.02(-0.35%)
Oct 07, 2008 4.830 4.861 4.249 4.264 52,790 -0.19(-4.24%)
Oct 06, 2008 4.725 4.725 4.181 4.453 97,611 -0.38(-7.96%)
Oct 03, 2008 5.276 5.340 4.581 4.838 197,817 +0.63(+15.08%)
Oct 02, 2008 5.268 5.268 4.174 4.204 137,262 -0.48(-10.16%)
Oct 01, 2008 5.125 5.614 4.377 4.679 179,829 -0.60(-11.30%)
Sep 30, 2008 5.359 5.872 5.208 5.276 259,366 +0.00(+0.00%)
Sep 29, 2008 6.151 6.566 4.944 5.276 272,282 -1.62(-23.44%)
Sep 26, 2008 6.898 7.170 6.717 6.891 84,400 -0.36(-4.99%)
Sep 25, 2008 6.725 7.313 6.687 7.253 48,785 +0.35(+5.14%)
Sep 24, 2008 7.170 7.170 6.755 6.898 67,887 -0.42(-5.77%)
Sep 23, 2008 6.928 7.321 6.725 7.321 90,021 +0.17(+2.32%)
Sep 22, 2008 7.389 7.389 6.959 7.155 118,560 -0.07(-0.94%)
Sep 19, 2008 7.170 7.593 6.830 7.223 423,736 +0.71(+10.89%)
Sep 18, 2008 5.781 6.725 5.721 6.513 290,719 +0.69(+11.79%)
Sep 17, 2008 6.102 6.102 5.698 5.827 99,450 -0.29(-4.69%)
Sep 16, 2008 5.781 6.128 5.668 6.113 112,029 +0.17(+2.79%)
Sep 15, 2008 5.676 6.249 5.676 5.947 35,124 -0.13(-2.11%)
Sep 12, 2008 6.027 6.174 6.027 6.076 34,370 -0.05(-0.74%)
Sep 11, 2008 6.128 6.219 6.068 6.121 26,480 -0.02(-0.25%)
Sep 10, 2008 6.566 6.793 5.827 6.136 116,208 -0.28(-4.35%)
Sep 09, 2008 6.679 6.679 6.340 6.415 105,888 -0.29(-4.39%)
Sep 08, 2008 6.476 6.755 6.415 6.710 142,681 +0.51(+8.15%)
Sep 05, 2008 6.227 6.227 6.030 6.204 20,662 -0.05(-0.72%)
Sep 04, 2008 6.340 6.340 6.136 6.249 41,167 -0.06(-0.96%)
Sep 03, 2008 6.272 6.325 6.015 6.310 89,971 +0.13(+2.08%)
Sep 02, 2008 6.257 6.287 6.045 6.181 59,678 +0.08(+1.24%)
Aug 29, 2008 6.106 6.589 6.076 6.106 68,052 +0.01(+0.12%)
Aug 28, 2008 5.993 6.113 5.970 6.098 28,574 +0.04(+0.62%)
Aug 27, 2008 6.053 6.196 5.985 6.061 51,812 -0.02(-0.37%)
Aug 26, 2008 6.068 6.136 5.970 6.083 42,515 -0.01(-0.12%)
Aug 25, 2008 5.985 6.340 5.985 6.091 55,289 +0.04(+0.62%)
Aug 22, 2008 5.472 6.428 5.472 6.053 66,843 +0.02(+0.25%)
Aug 21, 2008 6.068 6.136 6.038 6.038 16,709 -0.03(-0.50%)
Aug 20, 2008 6.159 6.227 5.978 6.068 45,368 -0.02(-0.37%)
Aug 19, 2008 6.159 6.166 6.076 6.091 32,901 -0.13(-2.06%)
Aug 18, 2008 6.144 6.249 6.113 6.219 32,535 +0.13(+2.11%)
Aug 15, 2008 6.295 6.415 5.894 6.091 88,935 -0.22(-3.47%)
Aug 14, 2008 6.219 6.325 6.219 6.310 191,867 +0.08(+1.33%)
Aug 13, 2008 6.415 6.453 6.219 6.227 29,820 -0.23(-3.62%)
Aug 12, 2008 6.627 6.679 6.453 6.461 49,516 -0.14(-2.06%)
Aug 11, 2008 6.649 6.755 6.468 6.596 60,504 -0.08(-1.13%)
Aug 08, 2008 6.596 6.793 6.544 6.672 54,914 +0.11(+1.61%)
Aug 07, 2008 6.793 6.838 6.566 6.566 62,578 -0.32(-4.71%)
Aug 06, 2008 6.913 6.936 6.845 6.891 40,204 -0.04(-0.54%)
Aug 05, 2008 6.800 6.966 6.800 6.928 60,579 +0.03(+0.44%)
Aug 04, 2008 6.981 6.981 6.657 6.898 45,085 -0.08(-1.08%)
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.