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 )

13.84 -0.12 (-0.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2021 7.945 8.052 7.792 7.909 118,794 -0.05(-0.67%)
Feb 25, 2021 8.285 8.285 7.954 7.962 87,072 -0.28(-3.37%)
Feb 24, 2021 8.079 8.285 8.079 8.240 77,247 +0.12(+1.43%)
Feb 23, 2021 8.034 8.195 7.980 8.124 74,719 +0.15(+1.91%)
Feb 22, 2021 7.783 8.016 7.721 7.971 69,170 +0.16(+2.06%)
Feb 19, 2021 7.712 7.810 7.712 7.810 40,975 +0.13(+1.63%)
Feb 18, 2021 7.694 7.765 7.667 7.685 61,357 -0.01(-0.12%)
Feb 17, 2021 7.658 7.819 7.658 7.694 39,904 -0.05(-0.69%)
Feb 16, 2021 7.774 7.801 7.658 7.748 170,494 +0.04(+0.58%)
Feb 12, 2021 7.604 7.703 7.586 7.703 33,383 +0.04(+0.58%)
Feb 11, 2021 7.810 7.873 7.595 7.658 31,554 -0.13(-1.72%)
Feb 10, 2021 7.631 7.882 7.559 7.792 128,705 +0.13(+1.64%)
Feb 09, 2021 7.604 7.756 7.550 7.667 82,471 -0.05(-0.70%)
Feb 08, 2021 7.676 7.809 7.623 7.721 72,753 +0.12(+1.52%)
Feb 05, 2021 7.552 7.738 7.552 7.605 65,808 -0.10(-1.27%)
Feb 04, 2021 7.472 7.756 7.419 7.703 53,864 +0.20(+2.72%)
Feb 03, 2021 7.525 7.534 7.401 7.499 100,842 +0.05(+0.72%)
Feb 02, 2021 7.596 7.623 7.392 7.446 79,072 -0.04(-0.59%)
Feb 01, 2021 7.401 7.525 7.366 7.490 60,080 +0.12(+1.69%)
Jan 29, 2021 7.472 7.481 7.304 7.366 87,894 -0.08(-1.07%)
Jan 28, 2021 7.490 7.525 7.383 7.446 239,559 +0.00(+0.00%)
Jan 27, 2021 7.508 7.632 7.250 7.446 133,066 -0.19(-2.44%)
Jan 26, 2021 7.836 7.836 7.632 7.632 89,923 -0.14(-1.83%)
Jan 25, 2021 7.880 7.880 7.721 7.774 41,889 -0.19(-2.34%)
Jan 22, 2021 7.730 7.960 7.721 7.960 73,583 +0.18(+2.28%)
Jan 21, 2021 7.872 7.898 7.765 7.783 74,663 -0.12(-1.46%)
Jan 20, 2021 7.996 7.996 7.827 7.898 56,176 -0.04(-0.56%)
Jan 19, 2021 8.093 8.093 7.907 7.942 86,764 -0.08(-1.05%)
Jan 15, 2021 7.801 8.067 7.738 8.027 186,606 +0.08(+1.06%)
Jan 14, 2021 7.907 8.040 7.867 7.942 107,023 +0.10(+1.24%)
Jan 13, 2021 7.898 7.898 7.783 7.845 43,195 -0.09(-1.12%)
Jan 12, 2021 7.951 7.996 7.863 7.934 235,304 +0.06(+0.79%)
Jan 11, 2021 7.756 7.898 7.721 7.872 73,545 -0.01(-0.11%)
Jan 08, 2021 8.067 8.067 7.685 7.880 41,806 -0.19(-2.31%)
Jan 07, 2021 8.129 8.155 7.916 8.067 69,987 +0.06(+0.78%)
Jan 06, 2021 7.579 8.173 7.579 8.005 150,961 +0.59(+8.02%)
Jan 05, 2021 7.375 7.525 7.375 7.410 383,341 +0.01(+0.12%)
Jan 04, 2021 7.854 7.854 7.321 7.401 80,771 -0.03(-0.36%)
Dec 31, 2020 7.428 7.428 7.428 145,257 -0.01(-0.12%)
Dec 30, 2020 7.366 7.454 7.348 7.437 145,257 +0.12(+1.58%)
Dec 29, 2020 7.392 7.392 7.290 7.321 66,522 -0.08(-1.08%)
Dec 28, 2020 7.401 7.517 7.383 7.401 82,169 +0.04(+0.48%)
Dec 24, 2020 7.463 7.499 7.321 7.366 28,960 -0.04(-0.60%)
Dec 23, 2020 7.233 7.423 7.233 7.410 26,483 +0.19(+2.58%)
Dec 22, 2020 7.286 7.348 7.197 7.224 165,614 -0.06(-0.85%)
Dec 21, 2020 7.321 7.383 7.241 7.286 109,000 -0.09(-1.20%)
Dec 18, 2020 7.712 7.712 7.366 7.375 317,321 -0.28(-3.71%)
Dec 17, 2020 7.596 7.765 7.508 7.659 101,730 +0.13(+1.77%)
Dec 16, 2020 7.348 7.659 7.312 7.525 177,937 +0.22(+3.04%)
Dec 15, 2020 7.233 7.454 7.153 7.304 120,675 +0.15(+2.11%)
Dec 14, 2020 7.454 7.454 7.153 7.153 65,333 -0.05(-0.74%)
Dec 11, 2020 7.099 7.224 7.073 7.206 205,650 +0.06(+0.87%)
Dec 10, 2020 7.144 7.144 7.099 7.144 55,353 -0.02(-0.25%)
Dec 09, 2020 7.321 7.366 7.153 7.162 105,783 -0.11(-1.47%)
Dec 08, 2020 7.295 7.312 7.087 7.268 71,097 -0.02(-0.24%)
Dec 07, 2020 7.215 7.321 7.073 7.286 87,857 +0.04(+0.61%)
Dec 04, 2020 7.738 7.738 7.064 7.241 59,046 +0.20(+2.90%)
Dec 03, 2020 7.135 7.135 7.011 7.037 40,834 -0.10(-1.37%)
Dec 02, 2020 6.993 7.144 6.993 7.135 45,819 +0.15(+2.16%)
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.