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 )

14.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2021 8.975 9.046 8.831 8.912 192,547 -0.08(-0.90%)
Mar 30, 2021 9.118 9.118 8.885 8.992 44,378 +0.13(+1.41%)
Mar 29, 2021 8.992 9.064 8.804 8.867 89,766 -0.22(-2.46%)
Mar 26, 2021 9.046 9.100 8.930 9.091 34,499 +0.15(+1.70%)
Mar 25, 2021 8.795 8.984 8.648 8.939 63,370 +0.23(+2.67%)
Mar 24, 2021 8.840 9.190 8.661 8.706 61,851 -0.03(-0.31%)
Mar 23, 2021 9.163 9.163 8.652 8.733 103,339 -0.27(-2.99%)
Mar 22, 2021 9.216 9.252 8.858 9.001 95,889 -0.31(-3.37%)
Mar 19, 2021 9.064 9.342 8.984 9.315 317,306 +0.21(+2.26%)
Mar 18, 2021 9.064 9.396 8.992 9.109 132,015 +0.05(+0.59%)
Mar 17, 2021 9.136 9.224 8.975 9.055 56,725 -0.05(-0.59%)
Mar 16, 2021 9.234 9.261 9.010 9.109 94,783 -0.15(-1.64%)
Mar 15, 2021 9.440 9.440 9.181 9.261 89,115 -0.21(-2.27%)
Mar 12, 2021 9.270 9.548 9.190 9.476 98,027 +0.21(+2.22%)
Mar 11, 2021 9.181 9.270 9.046 9.270 75,825 +0.06(+0.68%)
Mar 10, 2021 8.921 9.234 8.786 9.207 89,806 +0.40(+4.58%)
Mar 09, 2021 9.172 9.172 8.715 8.804 89,554 -0.37(-4.00%)
Mar 08, 2021 8.822 9.244 8.800 9.172 106,655 +0.39(+4.49%)
Mar 05, 2021 8.580 8.778 8.536 8.778 106,289 +0.37(+4.37%)
Mar 04, 2021 8.580 8.849 8.348 8.410 108,854 -0.13(-1.47%)
Mar 03, 2021 8.204 8.598 8.142 8.536 107,069 +0.40(+4.96%)
Mar 02, 2021 8.106 8.231 8.043 8.133 45,683 +0.02(+0.22%)
Mar 01, 2021 8.070 8.160 8.016 8.115 116,304 +0.21(+2.60%)
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%)
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.