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 )

13.86 -0.10 (-0.72%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 4, 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 (%)
Nov 30, 2021 7.758 7.845 7.703 7.749 66,734 -0.09(-1.17%)
Nov 29, 2021 8.043 8.174 7.841 7.841 201,609 -0.06(-0.81%)
Nov 26, 2021 8.191 8.191 7.850 7.905 53,307 -0.40(-4.77%)
Nov 24, 2021 8.255 8.338 8.168 8.301 64,842 +0.04(+0.45%)
Nov 23, 2021 8.209 8.283 8.154 8.264 39,079 +0.06(+0.79%)
Nov 22, 2021 8.154 8.356 8.154 8.200 338,188 +0.09(+1.14%)
Nov 19, 2021 8.053 8.135 8.053 8.108 63,116 +0.01(+0.11%)
Nov 18, 2021 7.960 8.117 8.080 8.099 92,481 +0.06(+0.80%)
Nov 17, 2021 8.053 8.062 7.960 8.034 64,183 -0.04(-0.46%)
Nov 16, 2021 8.099 8.099 8.053 8.071 52,839 -0.03(-0.34%)
Nov 15, 2021 8.053 8.117 8.053 8.099 195,579 +0.04(+0.46%)
Nov 12, 2021 8.071 8.086 8.020 8.062 117,358 -0.03(-0.34%)
Nov 11, 2021 8.071 8.156 8.016 8.089 38,077 +0.03(+0.34%)
Nov 10, 2021 8.071 8.062 50,669 +0.00(+0.00%)
Nov 09, 2021 8.025 8.071 7.979 8.062 84,024 +0.01(+0.11%)
Nov 08, 2021 7.970 8.080 7.961 8.053 55,916 +0.10(+1.26%)
Nov 05, 2021 7.897 8.007 7.897 7.952 86,934 +0.13(+1.63%)
Nov 04, 2021 7.888 7.907 7.724 7.825 62,909 -0.06(-0.81%)
Nov 03, 2021 7.761 7.907 7.761 7.888 113,120 +0.11(+1.41%)
Nov 02, 2021 7.815 7.815 7.742 7.779 59,986 -0.04(-0.47%)
Nov 01, 2021 7.670 7.843 7.660 7.815 60,934 +0.16(+2.02%)
Oct 29, 2021 7.642 7.733 7.624 7.660 48,421 +0.00(+0.00%)
Oct 28, 2021 7.615 7.679 7.606 7.660 174,338 +0.07(+0.96%)
Oct 27, 2021 7.679 7.706 7.578 7.587 70,146 -0.08(-1.07%)
Oct 26, 2021 7.660 7.670 73,080 +0.01(+0.12%)
Oct 25, 2021 7.679 7.715 7.660 7.660 59,448 -0.05(-0.59%)
Oct 22, 2021 7.551 7.733 7.551 7.706 70,243 +0.16(+2.05%)
Oct 21, 2021 7.651 7.651 7.542 7.551 193,551 -0.07(-0.96%)
Oct 20, 2021 7.505 7.633 7.469 7.624 78,436 +0.12(+1.58%)
Oct 19, 2021 7.396 7.514 7.387 7.505 52,287 +0.08(+1.11%)
Oct 18, 2021 7.396 7.460 7.342 7.423 51,475 +0.00(+0.00%)
Oct 15, 2021 7.414 7.524 7.414 7.423 99,440 +0.04(+0.49%)
Oct 14, 2021 7.405 7.405 7.369 7.387 61,003 +0.03(+0.37%)
Oct 13, 2021 7.405 7.405 7.259 7.359 59,138 -0.05(-0.74%)
Oct 12, 2021 7.378 7.414 7.359 7.414 86,632 +0.02(+0.25%)
Oct 11, 2021 7.414 7.469 7.359 7.396 31,558 -0.01(-0.12%)
Oct 08, 2021 7.396 7.460 7.378 7.405 39,610 -0.02(-0.25%)
Oct 07, 2021 7.414 7.432 7.405 7.423 43,813 +0.04(+0.49%)
Oct 06, 2021 7.387 7.414 7.296 7.387 58,512 -0.03(-0.37%)
Oct 05, 2021 7.396 7.432 7.318 7.414 37,469 +0.06(+0.87%)
Oct 04, 2021 7.396 7.442 7.305 7.350 61,589 -0.07(-0.98%)
Oct 01, 2021 7.332 7.442 7.302 7.423 73,576 +0.10(+1.37%)
Sep 30, 2021 7.350 7.378 7.305 7.323 104,808 -0.01(-0.12%)
Sep 29, 2021 7.296 7.359 7.277 7.332 50,323 +0.06(+0.88%)
Sep 28, 2021 7.350 7.396 7.232 7.268 73,227 -0.07(-0.99%)
Sep 27, 2021 7.131 7.432 7.131 7.341 84,045 +0.26(+3.60%)
Sep 24, 2021 6.986 7.122 6.940 7.086 44,272 +0.06(+0.91%)
Sep 23, 2021 6.903 7.086 6.903 7.022 71,062 +0.15(+2.12%)
Sep 22, 2021 6.885 6.949 6.867 6.876 64,788 +0.00(+0.00%)
Sep 21, 2021 6.986 7.274 6.849 6.876 105,631 -0.05(-0.79%)
Sep 20, 2021 6.748 6.986 6.721 6.931 101,287 +0.09(+1.33%)
Sep 17, 2021 6.958 7.077 6.760 6.840 430,333 -0.11(-1.57%)
Sep 16, 2021 7.131 7.131 6.940 6.949 161,407 -0.16(-2.18%)
Sep 15, 2021 7.059 7.150 7.059 7.104 98,702 +0.04(+0.52%)
Sep 14, 2021 7.159 7.252 7.059 7.068 109,296 -0.12(-1.65%)
Sep 13, 2021 7.159 7.277 7.159 7.186 82,833 +0.03(+0.38%)
Sep 10, 2021 7.214 7.214 7.159 7.159 48,566 -0.02(-0.25%)
Sep 09, 2021 7.232 7.258 7.168 7.177 69,672 -0.06(-0.88%)
Sep 08, 2021 7.305 7.355 7.186 7.241 61,887 -0.09(-1.24%)
Sep 07, 2021 7.414 7.469 7.323 7.332 54,668 -0.08(-1.11%)
Sep 03, 2021 7.387 7.432 7.305 7.414 38,857 +0.00(+0.00%)
Sep 02, 2021 7.478 7.478 7.387 7.414 27,440 -0.04(-0.49%)
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.