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 (%)
Feb 29, 2012 2.090 2.143 2.075 2.075 68,639 -0.02(-0.72%)
Feb 28, 2012 2.189 2.189 2.068 2.090 86,731 -0.09(-4.15%)
Feb 27, 2012 2.204 2.223 2.166 2.181 32,513 -0.03(-1.37%)
Feb 24, 2012 2.294 2.294 2.211 2.211 57,754 -0.06(-2.66%)
Feb 23, 2012 2.272 2.287 2.265 2.272 9,442 +0.01(+0.33%)
Feb 22, 2012 2.264 2.302 2.264 2.264 32,286 -0.01(-0.34%)
Feb 21, 2012 2.264 2.302 2.264 2.272 33,655 +0.01(+0.34%)
Feb 17, 2012 2.279 2.294 2.249 2.264 21,825 -0.01(-0.33%)
Feb 16, 2012 2.279 2.279 2.264 2.272 21,524 -0.01(-0.33%)
Feb 15, 2012 2.302 2.302 2.256 2.279 25,523 +0.02(+1.00%)
Feb 14, 2012 2.294 2.302 2.241 2.256 30,887 -0.01(-0.33%)
Feb 13, 2012 2.264 2.302 2.264 2.264 10,464 +0.00(+0.00%)
Feb 10, 2012 2.302 2.302 2.226 2.264 98,656 -0.04(-1.64%)
Feb 09, 2012 2.294 2.302 2.249 2.302 143,797 +0.01(+0.33%)
Feb 08, 2012 2.256 2.302 2.256 2.294 44,769 +0.05(+2.01%)
Feb 07, 2012 2.302 2.302 2.226 2.249 33,728 -0.05(-1.97%)
Feb 06, 2012 2.256 2.302 2.219 2.294 54,104 +0.03(+1.33%)
Feb 03, 2012 2.106 2.302 2.038 2.264 107,817 +0.07(+3.09%)
Feb 02, 2012 2.181 2.264 2.151 2.196 59,564 +0.03(+1.39%)
Feb 01, 2012 2.030 2.264 1.985 2.166 77,058 +0.14(+6.69%)
Jan 31, 2012 1.985 2.030 1.947 2.030 18,504 +0.05(+2.32%)
Jan 30, 2012 1.887 2.000 1.887 1.984 49,940 +0.10(+5.16%)
Jan 27, 2012 1.856 1.887 1.849 1.887 20,761 +0.06(+3.31%)
Jan 26, 2012 1.887 1.887 1.826 1.826 15,849 -0.06(-3.20%)
Jan 25, 2012 1.887 1.909 1.887 1.887 46,320 +0.02(+1.21%)
Jan 24, 2012 1.864 1.864 1.819 1.864 30,137 +0.00(+0.00%)
Jan 23, 2012 1.811 1.864 1.796 1.864 105,080 +0.06(+3.35%)
Jan 20, 2012 1.743 1.804 1.736 1.804 15,360 +0.03(+1.70%)
Jan 19, 2012 1.773 1.773 1.736 1.773 106,773 +0.04(+2.17%)
Jan 18, 2012 1.736 1.751 1.728 1.736 69,415 +0.00(+0.00%)
Jan 17, 2012 1.736 1.751 1.732 1.736 18,152 +0.00(+0.00%)
Jan 13, 2012 1.698 1.736 1.698 1.736 11,956 +0.04(+2.22%)
Jan 12, 2012 1.721 1.721 1.676 1.698 22,735 +0.00(+0.00%)
Jan 11, 2012 1.683 1.706 1.683 1.698 30,210 +0.00(+0.00%)
Jan 10, 2012 1.698 1.721 1.668 1.698 15,435 +0.00(+0.00%)
Jan 09, 2012 1.660 1.736 1.660 1.698 37,795 -0.02(-0.88%)
Jan 06, 2012 1.690 1.721 1.661 1.713 16,517 +0.02(+1.34%)
Jan 05, 2012 1.706 1.706 1.675 1.690 9,791 -0.02(-0.89%)
Jan 04, 2012 1.675 1.706 1.660 1.706 4,578 -0.02(-0.88%)
Dec 30, 2011 1.698 1.721 1.623 1.721 91,703 +0.10(+6.05%)
Dec 29, 2011 1.623 1.736 1.623 1.623 57,012 -0.11(-6.11%)
Dec 28, 2011 1.630 1.728 1.555 1.728 65,835 +0.14(+9.05%)
Dec 27, 2011 1.660 1.660 1.570 1.585 52,954 -0.04(-2.33%)
Dec 23, 2011 1.630 1.635 1.585 1.623 44,496 +0.04(+2.38%)
Dec 21, 2011 1.592 1.690 1.585 1.585 33,838 -0.01(-0.47%)
Dec 20, 2011 1.592 1.698 1.585 1.592 41,995 +0.00(+0.00%)
Dec 19, 2011 1.690 1.690 1.585 1.592 13,787 -0.14(-7.86%)
Dec 16, 2011 1.592 1.728 1.562 1.728 48,785 +0.17(+11.17%)
Dec 15, 2011 1.577 1.645 1.517 1.555 24,218 -0.02(-1.44%)
Dec 14, 2011 1.668 1.683 1.547 1.577 29,024 -0.10(-5.86%)
Dec 13, 2011 1.585 1.706 1.577 1.675 20,532 +0.08(+5.21%)
Dec 12, 2011 1.660 1.728 1.532 1.592 56,775 -0.11(-6.22%)
Dec 09, 2011 1.660 1.721 1.660 1.698 11,659 +0.02(+0.90%)
Dec 08, 2011 1.728 1.728 1.668 1.683 2,984 -0.03(-1.76%)
Dec 07, 2011 1.698 1.743 1.668 1.713 17,570 +0.00(+0.00%)
Dec 06, 2011 1.690 1.773 1.668 1.713 50,260 +0.02(+0.89%)
Dec 05, 2011 1.706 1.736 1.660 1.698 28,376 -0.05(-2.60%)
Dec 02, 2011 1.690 1.743 1.660 1.743 58,545 +0.07(+4.49%)
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.