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, 2017 8.141 8.149 7.960 8.101 62,202 +0.10(+1.21%)
Oct 30, 2017 8.198 8.198 7.988 8.004 39,554 -0.27(-3.31%)
Oct 27, 2017 8.238 8.335 8.149 8.278 61,346 +0.01(+0.10%)
Oct 26, 2017 8.270 8.270 8.246 8.270 24,684 +0.00(+0.00%)
Oct 25, 2017 8.303 8.311 8.238 8.270 19,559 -0.02(-0.29%)
Oct 24, 2017 8.383 8.391 8.295 8.295 30,950 -0.03(-0.39%)
Oct 23, 2017 8.303 8.367 8.278 8.327 29,014 +0.00(+0.00%)
Oct 20, 2017 8.391 8.391 8.286 8.327 52,131 -0.05(-0.63%)
Oct 19, 2017 8.312 8.391 8.295 8.379 33,051 +0.03(+0.34%)
Oct 18, 2017 8.335 8.412 8.303 8.351 30,652 +0.06(+0.78%)
Oct 17, 2017 8.391 8.391 8.278 8.286 24,621 -0.11(-1.34%)
Oct 16, 2017 8.359 8.399 8.359 8.399 48,687 +0.05(+0.58%)
Oct 13, 2017 8.359 8.391 8.270 8.351 38,048 +0.00(+0.00%)
Oct 12, 2017 8.391 8.440 8.351 8.351 43,473 -0.05(-0.58%)
Oct 11, 2017 8.537 8.601 8.375 8.399 67,915 -0.13(-1.51%)
Oct 10, 2017 8.472 8.529 8.391 8.529 49,286 +0.08(+0.96%)
Oct 09, 2017 8.416 8.472 8.416 8.448 32,767 +0.02(+0.29%)
Oct 06, 2017 8.352 8.472 8.352 8.424 45,537 +0.04(+0.48%)
Oct 05, 2017 8.319 8.455 8.295 8.383 38,315 +0.06(+0.68%)
Oct 04, 2017 8.391 8.424 8.238 8.327 34,719 -0.10(-1.24%)
Oct 03, 2017 8.432 8.464 8.335 8.432 37,337 +0.03(+0.38%)
Oct 02, 2017 8.278 8.407 8.182 8.399 33,277 +0.12(+1.46%)
Sep 29, 2017 8.424 8.424 8.230 8.278 41,165 -0.10(-1.25%)
Sep 28, 2017 8.343 8.399 8.117 8.383 60,662 -0.01(-0.10%)
Sep 27, 2017 8.036 8.436 8.012 8.391 194,120 +0.36(+4.52%)
Sep 26, 2017 7.939 8.032 7.891 8.028 53,126 +0.09(+1.12%)
Sep 25, 2017 8.028 7.964 7.939 24,965 -0.02(-0.30%)
Sep 22, 2017 7.890 8.004 7.890 7.964 44,406 +0.02(+0.30%)
Sep 21, 2017 7.851 7.948 7.851 7.939 55,584 +0.06(+0.82%)
Sep 20, 2017 7.770 7.908 7.770 7.875 85,723 +0.08(+1.04%)
Sep 19, 2017 7.818 7.867 7.762 7.794 44,882 -0.01(-0.10%)
Sep 18, 2017 7.770 7.827 7.706 7.802 52,727 +0.02(+0.31%)
Sep 15, 2017 7.770 7.827 7.689 7.778 149,655 +0.02(+0.31%)
Sep 14, 2017 7.827 7.835 7.689 7.754 21,798 -0.02(-0.31%)
Sep 13, 2017 7.730 7.827 7.714 7.778 35,567 +0.06(+0.73%)
Sep 12, 2017 7.689 7.746 7.689 7.722 21,837 +0.07(+0.95%)
Sep 11, 2017 7.601 7.681 7.601 7.649 40,201 +0.10(+1.39%)
Sep 08, 2017 7.463 7.649 7.463 7.544 39,092 +0.06(+0.75%)
Sep 07, 2017 7.544 7.625 7.463 7.488 32,005 -0.09(-1.17%)
Sep 06, 2017 7.746 7.794 7.576 7.576 34,305 -0.15(-1.98%)
Sep 05, 2017 7.746 7.770 7.706 7.730 112,955 -0.03(-0.42%)
Sep 01, 2017 7.738 7.786 7.738 7.762 26,772 +0.04(+0.52%)
Aug 31, 2017 7.722 7.778 7.689 7.722 45,908 +0.06(+0.74%)
Aug 30, 2017 7.681 7.738 7.601 7.665 56,071 +0.02(+0.32%)
Aug 29, 2017 7.601 7.689 7.568 7.641 24,362 -0.04(-0.53%)
Aug 28, 2017 7.673 7.746 7.665 7.681 26,373 +0.01(+0.11%)
Aug 25, 2017 7.665 7.706 7.544 7.673 42,354 +0.02(+0.32%)
Aug 24, 2017 7.555 7.657 7.518 7.649 30,414 +0.07(+0.96%)
Aug 23, 2017 7.544 7.641 7.439 7.576 29,806 -0.03(-0.42%)
Aug 22, 2017 7.584 7.633 7.552 7.609 35,198 +0.02(+0.32%)
Aug 21, 2017 7.601 7.609 7.431 7.584 37,419 +0.00(+0.00%)
Aug 18, 2017 7.488 7.665 7.488 7.584 70,038 -0.02(-0.21%)
Aug 17, 2017 7.584 7.657 7.560 7.601 71,358 -0.03(-0.42%)
Aug 16, 2017 7.641 7.665 7.584 7.633 34,977 +0.02(+0.21%)
Aug 15, 2017 7.641 7.706 7.609 7.617 35,244 -0.01(-0.11%)
Aug 14, 2017 7.423 7.633 7.423 7.625 55,511 +0.19(+2.61%)
Aug 11, 2017 7.584 7.584 7.407 7.431 60,440 -0.11(-1.50%)
Aug 10, 2017 7.536 7.624 7.512 7.544 99,526 +0.00(+0.00%)
Aug 09, 2017 7.608 7.648 7.484 7.544 61,902 -0.13(-1.67%)
Aug 08, 2017 7.576 7.705 7.624 7.673 38,944 +0.05(+0.63%)
Aug 07, 2017 7.657 7.657 7.624 7.624 43,058 -0.04(-0.52%)
Aug 04, 2017 7.737 7.737 7.665 7.665 56,233 -0.02(-0.21%)
Aug 03, 2017 7.721 7.761 7.616 7.681 39,242 +0.03(+0.42%)
Aug 02, 2017 7.745 7.761 7.640 7.648 23,176 -0.13(-1.65%)
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.