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 )

14.82 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Feb 27, 2004 6.906 6.992 6.868 6.883 31,752 -0.08(-1.19%)
Feb 26, 2004 7.079 7.080 6.956 6.966 39,426 -0.11(-1.53%)
Feb 25, 2004 6.918 7.075 6.873 7.075 26,195 +0.16(+2.30%)
Feb 24, 2004 6.828 6.916 6.783 6.916 28,048 +0.09(+1.29%)
Feb 23, 2004 6.767 6.840 6.740 6.828 57,683 +0.02(+0.37%)
Feb 20, 2004 6.740 6.803 6.644 6.803 36,250 +0.07(+0.97%)
Feb 19, 2004 6.800 6.803 6.687 6.737 36,250 -0.06(-0.93%)
Feb 18, 2004 6.699 6.803 6.699 6.800 16,140 +0.07(+1.09%)
Feb 17, 2004 6.737 6.742 6.694 6.727 27,254 +0.06(+0.91%)
Feb 13, 2004 6.777 6.777 6.667 6.667 57,948 -0.09(-1.27%)
Feb 12, 2004 6.740 6.803 6.740 6.752 53,450 -0.01(-0.19%)
Feb 11, 2004 6.820 6.820 6.714 6.765 63,240 -0.04(-0.52%)
Feb 10, 2004 6.878 6.878 6.752 6.800 50,275 -0.07(-0.99%)
Feb 09, 2004 6.714 6.868 6.714 6.868 19,051 +0.12(+1.79%)
Feb 06, 2004 6.412 6.803 6.412 6.747 103,196 +0.34(+5.31%)
Feb 05, 2004 6.551 6.581 6.399 6.407 70,914 -0.06(-0.85%)
Feb 04, 2004 6.855 6.883 6.425 6.462 123,041 -0.45(-6.49%)
Feb 03, 2004 6.878 7.012 6.866 6.911 16,405 +0.03(+0.48%)
Feb 02, 2004 7.019 7.019 6.878 6.878 77,794 -0.15(-2.08%)
Jan 30, 2004 7.105 7.168 6.906 7.024 46,041 -0.05(-0.75%)
Jan 29, 2004 6.906 7.092 6.906 7.077 19,316 +0.12(+1.74%)
Jan 28, 2004 7.196 7.196 6.954 6.956 36,250 -0.16(-2.20%)
Jan 27, 2004 7.115 7.130 7.095 7.112 33,340 -0.00(-0.04%)
Jan 26, 2004 6.903 7.117 6.903 7.115 51,068 +0.19(+2.69%)
Jan 23, 2004 7.181 7.181 6.881 6.929 49,481 -0.17(-2.38%)
Jan 22, 2004 7.148 7.266 7.052 7.097 60,330 -0.08(-1.16%)
Jan 21, 2004 7.232 7.269 7.138 7.181 79,381 -0.06(-0.84%)
Jan 20, 2004 7.218 7.244 7.181 7.241 51,333 +0.07(+0.98%)
Jan 16, 2004 7.269 7.296 7.150 7.170 27,518 -0.10(-1.35%)
Jan 15, 2004 7.216 7.306 7.216 7.269 82,961 -0.01(-0.14%)
Jan 14, 2004 7.306 7.306 7.231 7.279 21,528 -0.04(-0.48%)
Jan 13, 2004 7.369 7.369 7.208 7.314 10,711 -0.02(-0.24%)
Jan 12, 2004 7.198 7.332 7.145 7.332 24,161 +0.10(+1.39%)
Jan 09, 2004 7.337 7.369 7.231 7.231 48,568 -0.14(-1.88%)
Jan 08, 2004 7.382 7.407 7.281 7.369 50,880 -0.01(-0.13%)
Jan 07, 2004 7.181 7.379 7.181 7.379 20,403 +0.17(+2.37%)
Jan 06, 2004 7.251 7.306 7.191 7.208 32,546 -0.10(-1.34%)
Jan 05, 2004 7.042 7.306 7.042 7.306 20,374 +0.15(+2.04%)
Jan 02, 2004 7.153 7.304 7.102 7.160 12,436 +0.01(+0.11%)
Dec 31, 2003 7.224 7.374 7.133 7.152 32,811 -0.23(-3.08%)
Dec 30, 2003 7.095 7.395 7.060 7.379 58,072 +0.32(+4.60%)
Dec 29, 2003 7.095 7.165 7.042 7.055 65,817 +0.00(+0.04%)
Dec 26, 2003 7.070 7.070 7.052 7.052 7,895 +0.01(+0.07%)
Dec 24, 2003 7.032 7.117 7.032 7.047 19,893 -0.01(-0.11%)
Dec 23, 2003 7.028 7.269 6.999 7.055 32,641 +0.03(+0.36%)
Dec 22, 2003 7.135 7.281 6.992 7.029 47,488 -0.21(-2.96%)
Dec 19, 2003 7.231 7.244 7.017 7.244 21,890 +0.16(+2.31%)
Dec 18, 2003 7.007 7.125 7.004 7.080 29,347 +0.05(+0.75%)
Dec 17, 2003 7.259 7.271 7.012 7.027 51,150 -0.16(-2.24%)
Dec 16, 2003 7.183 7.329 7.130 7.188 14,481 +0.01(+0.11%)
Dec 15, 2003 7.357 7.395 7.181 7.181 24,957 -0.15(-2.10%)
Dec 12, 2003 7.357 7.357 7.294 7.334 28,910 -0.02(-0.31%)
Dec 11, 2003 7.306 7.357 7.306 7.357 28,312 +0.05(+0.69%)
Dec 10, 2003 7.306 7.357 7.201 7.306 33,311 +0.11(+1.47%)
Dec 09, 2003 7.322 7.369 7.201 7.201 42,278 -0.16(-2.12%)
Dec 08, 2003 7.369 7.369 7.306 7.357 23,338 +0.15(+2.09%)
Dec 05, 2003 7.294 7.344 7.143 7.206 17,630 -0.09(-1.20%)
Dec 04, 2003 7.369 7.369 7.193 7.294 21,493 +0.09(+1.26%)
Dec 03, 2003 7.309 7.369 7.201 7.203 32,435 -0.09(-1.24%)
Dec 02, 2003 7.236 7.309 7.201 7.294 22,364 +0.12(+1.69%)
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.