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 )

13.95 -0.11 (-0.78%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 3, 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 (%)
Mar 31, 2015 4.078 4.148 4.078 4.117 58,976 +0.02(+0.38%)
Mar 30, 2015 4.078 4.117 4.055 4.102 34,577 +0.02(+0.57%)
Mar 27, 2015 4.094 4.094 4.055 4.078 35,759 +0.00(+0.00%)
Mar 26, 2015 4.086 4.109 4.055 4.078 37,363 +0.00(+0.00%)
Mar 25, 2015 4.125 4.125 4.071 4.078 28,800 -0.05(-1.12%)
Mar 24, 2015 4.132 4.155 4.086 4.125 20,348 -0.01(-0.19%)
Mar 23, 2015 4.148 4.167 4.102 4.132 52,570 -0.05(-1.10%)
Mar 20, 2015 4.117 4.186 4.094 4.179 119,071 +0.08(+1.88%)
Mar 19, 2015 4.086 4.117 4.078 4.102 25,906 +0.02(+0.38%)
Mar 18, 2015 4.094 4.109 4.078 4.086 24,985 +0.00(+0.00%)
Mar 17, 2015 4.086 4.109 4.055 4.086 49,523 -0.01(-0.19%)
Mar 16, 2015 4.117 4.117 4.064 4.094 23,610 -0.01(-0.19%)
Mar 13, 2015 4.078 4.125 4.055 4.102 41,745 -0.04(-0.93%)
Mar 12, 2015 4.086 4.140 4.078 4.140 35,203 +0.10(+2.48%)
Mar 11, 2015 4.040 4.063 4.040 4.040 33,280 -0.01(-0.19%)
Mar 10, 2015 4.040 4.063 4.040 4.048 47,088 -0.01(-0.19%)
Mar 09, 2015 4.055 4.102 4.040 4.055 27,371 +0.01(+0.19%)
Mar 06, 2015 4.055 4.109 4.040 4.048 57,905 -0.02(-0.38%)
Mar 05, 2015 4.086 4.117 4.048 4.063 38,535 -0.02(-0.38%)
Mar 04, 2015 4.117 4.148 4.078 4.078 16,768 -0.04(-0.93%)
Mar 03, 2015 4.117 4.148 4.117 4.117 24,955 -0.04(-0.93%)
Mar 02, 2015 4.155 4.194 4.148 4.155 28,035 +0.00(+0.00%)
Feb 27, 2015 4.155 4.186 4.117 4.155 97,020 +0.01(+0.19%)
Feb 26, 2015 4.117 4.171 4.117 4.148 20,277 +0.02(+0.37%)
Feb 25, 2015 4.148 4.171 4.132 4.132 25,990 +0.00(+0.00%)
Feb 24, 2015 4.132 4.209 4.117 4.132 29,924 +0.03(+0.75%)
Feb 23, 2015 4.163 4.179 4.078 4.102 42,670 -0.08(-2.02%)
Feb 20, 2015 4.225 4.225 4.157 4.186 34,544 -0.02(-0.55%)
Feb 19, 2015 4.209 4.263 4.155 4.209 48,709 +0.01(+0.18%)
Feb 18, 2015 4.140 4.232 4.097 4.202 45,967 +0.05(+1.11%)
Feb 17, 2015 4.094 4.186 4.094 4.155 25,461 +0.04(+0.93%)
Feb 13, 2015 4.140 4.117 4.117 4.117 41,454 -0.01(-0.19%)
Feb 12, 2015 4.086 4.186 4.086 4.125 36,896 +0.04(+0.94%)
Feb 11, 2015 4.132 4.132 4.069 4.086 30,735 -0.07(-1.67%)
Feb 10, 2015 4.179 4.194 4.094 4.155 31,705 +0.02(+0.37%)
Feb 09, 2015 4.209 4.217 4.132 4.140 39,397 -0.07(-1.64%)
Feb 06, 2015 4.201 4.240 4.125 4.209 179,965 +0.02(+0.55%)
Feb 05, 2015 4.125 4.209 4.102 4.186 111,633 +0.05(+1.30%)
Feb 04, 2015 4.163 4.301 4.094 4.132 98,282 -0.05(-1.10%)
Feb 03, 2015 4.056 4.178 4.056 4.178 50,455 +0.12(+2.83%)
Feb 02, 2015 4.071 4.102 4.033 4.063 55,692 +0.02(+0.57%)
Jan 30, 2015 4.040 4.117 4.010 4.040 36,077 -0.08(-2.04%)
Jan 29, 2015 4.010 4.132 4.002 4.125 28,476 +0.15(+3.66%)
Jan 28, 2015 4.048 4.063 3.971 3.979 47,792 -0.04(-0.95%)
Jan 27, 2015 4.033 4.079 4.010 4.017 35,276 -0.08(-1.87%)
Jan 26, 2015 4.056 4.140 4.040 4.094 12,901 +0.02(+0.56%)
Jan 23, 2015 4.163 4.163 4.025 4.071 11,380 -0.08(-1.85%)
Jan 22, 2015 4.010 4.148 4.010 4.148 53,168 +0.14(+3.44%)
Jan 21, 2015 3.979 4.094 3.979 4.010 77,314 +0.01(+0.19%)
Jan 20, 2015 4.033 4.033 3.987 4.002 33,743 -0.03(-0.76%)
Jan 16, 2015 4.017 4.048 4.002 4.033 52,778 +0.00(+0.00%)
Jan 15, 2015 4.025 4.033 3.925 4.033 80,293 +0.01(+0.19%)
Jan 14, 2015 4.048 4.079 4.002 4.025 43,148 -0.05(-1.32%)
Jan 13, 2015 4.102 4.171 4.033 4.079 83,277 +0.02(+0.38%)
Jan 12, 2015 4.171 4.171 4.063 4.063 24,161 -0.07(-1.67%)
Jan 09, 2015 4.163 4.171 4.117 4.132 21,950 -0.03(-0.74%)
Jan 08, 2015 4.109 4.194 4.094 4.163 25,281 +0.08(+2.07%)
Jan 07, 2015 4.102 4.117 4.063 4.079 36,581 +0.01(+0.19%)
Jan 06, 2015 4.140 4.186 4.056 4.071 160,744 -0.06(-1.48%)
Jan 05, 2015 4.178 4.217 4.125 4.132 40,016 -0.06(-1.46%)
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.