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 )

13.73 +0.26 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2023 9.689 9.957 9.631 9.794 120,919 +0.11(+1.09%)
Mar 30, 2023 9.804 9.823 9.612 9.689 38,053 -0.09(-0.88%)
Mar 29, 2023 9.852 9.890 9.727 9.775 77,662 -0.05(-0.49%)
Mar 28, 2023 9.880 9.890 9.784 9.823 33,071 -0.08(-0.77%)
Mar 27, 2023 9.861 9.947 9.746 9.899 46,325 +0.17(+1.77%)
Mar 24, 2023 9.420 9.737 9.401 9.727 61,616 +0.26(+2.73%)
Mar 23, 2023 9.746 9.832 9.392 9.468 57,409 -0.25(-2.56%)
Mar 22, 2023 10.09 10.09 9.689 9.717 48,459 -0.35(-3.52%)
Mar 21, 2023 9.967 10.18 9.909 10.07 91,706 +0.24(+2.44%)
Mar 20, 2023 9.919 9.938 9.784 9.832 68,997 +0.00(+0.00%)
Mar 17, 2023 9.967 9.967 9.727 9.832 179,161 -0.23(-2.29%)
Mar 16, 2023 9.526 10.13 9.526 10.06 55,595 +0.37(+3.86%)
Mar 15, 2023 9.641 9.780 9.229 9.689 72,289 -0.14(-1.46%)
Mar 14, 2023 9.449 10.13 9.449 9.832 133,597 +0.54(+5.77%)
Mar 13, 2023 6.670 9.353 6.670 9.296 111,906 -0.44(-4.53%)
Mar 10, 2023 9.756 9.852 9.622 9.737 59,825 -0.16(-1.65%)
Mar 09, 2023 10.25 10.25 9.880 9.899 64,868 -0.37(-3.64%)
Mar 08, 2023 10.34 10.34 10.15 10.27 45,193 -0.05(-0.46%)
Mar 07, 2023 10.36 10.38 10.26 10.32 35,456 -0.05(-0.46%)
Mar 06, 2023 10.41 10.42 10.31 10.37 76,302 -0.05(-0.46%)
Mar 03, 2023 10.43 10.43 10.34 10.42 34,759 +0.03(+0.28%)
Mar 02, 2023 10.46 10.46 10.36 10.39 49,807 -0.11(-1.00%)
Mar 01, 2023 10.43 10.54 10.42 10.49 134,796 +0.04(+0.37%)
Feb 28, 2023 10.43 10.54 10.41 10.46 43,782 +0.04(+0.37%)
Feb 27, 2023 10.45 10.50 10.39 10.42 39,620 +0.02(+0.18%)
Feb 24, 2023 10.38 10.42 10.31 10.40 40,628 +0.00(+0.00%)
Feb 23, 2023 10.34 10.41 10.34 10.40 27,740 +0.08(+0.74%)
Feb 22, 2023 10.50 10.50 10.32 10.32 42,085 -0.12(-1.19%)
Feb 21, 2023 10.46 10.54 10.32 10.45 70,083 -0.02(-0.18%)
Feb 17, 2023 10.34 10.49 10.34 10.46 47,818 +0.12(+1.20%)
Feb 16, 2023 10.26 10.38 10.25 10.34 40,186 +0.04(+0.37%)
Feb 15, 2023 10.22 10.37 10.22 10.30 42,487 +0.04(+0.37%)
Feb 14, 2023 10.24 10.31 10.22 10.26 39,399 -0.03(-0.28%)
Feb 13, 2023 10.24 10.30 10.23 10.29 25,894 +0.02(+0.19%)
Feb 10, 2023 10.12 10.29 10.12 10.27 25,207 +0.07(+0.66%)
Feb 09, 2023 10.30 10.31 10.19 10.21 33,086 -0.08(-0.74%)
Feb 08, 2023 10.32 10.36 10.27 10.28 20,699 -0.10(-0.92%)
Feb 07, 2023 10.26 10.44 10.26 10.38 27,676 +0.05(+0.46%)
Feb 06, 2023 10.42 10.42 10.31 10.33 22,680 -0.15(-1.45%)
Feb 03, 2023 10.12 10.50 10.11 10.48 45,480 +0.34(+3.38%)
Feb 02, 2023 10.25 10.33 10.07 10.14 123,092 -0.13(-1.30%)
Feb 01, 2023 10.48 10.48 10.24 10.27 93,958 -0.21(-2.00%)
Jan 31, 2023 10.34 10.56 10.31 10.48 80,604 +0.15(+1.47%)
Jan 30, 2023 9.892 10.46 9.864 10.33 67,536 +0.42(+4.22%)
Jan 27, 2023 9.902 10.15 9.892 9.911 61,808 +0.04(+0.39%)
Jan 26, 2023 9.892 9.892 9.764 9.873 69,911 -0.01(-0.10%)
Jan 25, 2023 9.816 9.940 9.792 9.883 53,661 +0.01(+0.10%)
Jan 24, 2023 9.892 9.930 9.807 9.873 90,338 -0.10(-0.95%)
Jan 23, 2023 9.997 10.08 9.959 9.968 64,402 -0.09(-0.85%)
Jan 20, 2023 10.13 10.18 10.03 10.05 106,784 -0.02(-0.19%)
Jan 19, 2023 9.987 10.10 9.959 10.07 43,362 +0.09(+0.86%)
Jan 18, 2023 10.33 10.33 9.968 9.987 165,118 -0.32(-3.14%)
Jan 17, 2023 10.54 10.54 10.30 10.31 46,056 -0.29(-2.69%)
Jan 13, 2023 10.29 10.60 10.29 10.60 52,578 +0.19(+1.83%)
Jan 12, 2023 10.30 10.41 10.30 10.41 52,804 +0.10(+1.02%)
Jan 11, 2023 10.27 10.31 10.27 10.30 31,844 +0.03(+0.28%)
Jan 10, 2023 10.31 10.32 9.997 10.27 147,925 -0.05(-0.46%)
Jan 09, 2023 10.55 10.55 10.30 10.32 35,086 -0.24(-2.25%)
Jan 06, 2023 10.40 10.62 10.40 10.56 44,052 +0.17(+1.65%)
Jan 05, 2023 10.37 10.41 10.33 10.39 30,114 +0.00(+0.00%)
Jan 04, 2023 10.52 10.56 10.35 10.39 36,992 -0.05(-0.46%)
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.