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 )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2015 4.055 4.094 4.032 4.040 86,733 -0.05(-1.32%)
Apr 29, 2015 4.086 4.117 4.070 4.094 28,980 -0.02(-0.37%)
Apr 28, 2015 4.109 4.117 4.094 4.109 45,972 +0.02(+0.38%)
Apr 27, 2015 4.094 4.117 4.040 4.094 43,009 -0.02(-0.37%)
Apr 24, 2015 4.040 4.109 4.040 4.109 44,151 +0.06(+1.52%)
Apr 23, 2015 4.078 4.078 4.032 4.047 43,057 -0.02(-0.38%)
Apr 22, 2015 4.055 4.094 4.047 4.063 13,805 +0.00(+0.00%)
Apr 21, 2015 4.117 4.117 4.063 4.063 12,283 -0.04(-0.94%)
Apr 20, 2015 4.086 4.109 4.063 4.101 14,515 +0.05(+1.14%)
Apr 17, 2015 4.078 4.117 4.047 4.055 41,735 -0.03(-0.75%)
Apr 16, 2015 4.109 4.117 4.086 4.086 35,965 -0.03(-0.75%)
Apr 15, 2015 4.101 4.117 4.078 4.117 27,232 +0.04(+0.94%)
Apr 14, 2015 4.055 4.086 4.047 4.078 32,761 +0.02(+0.38%)
Apr 13, 2015 4.063 4.070 4.047 4.063 34,993 -0.01(-0.19%)
Apr 10, 2015 4.117 4.117 4.047 4.070 22,016 -0.02(-0.38%)
Apr 09, 2015 4.109 4.109 4.047 4.086 37,332 -0.01(-0.19%)
Apr 08, 2015 4.086 4.109 4.047 4.094 22,197 -0.02(-0.37%)
Apr 07, 2015 4.070 4.109 4.070 4.109 25,048 +0.02(+0.38%)
Apr 06, 2015 4.040 4.117 4.040 4.094 40,689 +0.01(+0.19%)
Apr 02, 2015 4.086 4.086 4.086 4.086 46,656 -0.01(-0.19%)
Apr 01, 2015 4.086 4.117 4.055 4.094 62,207 -0.02(-0.56%)
Mar 31, 2015 4.078 4.147 4.078 4.117 58,981 +0.02(+0.38%)
Mar 30, 2015 4.078 4.117 4.055 4.101 34,580 +0.02(+0.57%)
Mar 27, 2015 4.094 4.094 4.055 4.078 35,762 +0.00(+0.00%)
Mar 26, 2015 4.086 4.109 4.055 4.078 37,366 +0.00(+0.00%)
Mar 25, 2015 4.124 4.124 4.070 4.078 28,803 -0.05(-1.12%)
Mar 24, 2015 4.132 4.155 4.086 4.124 20,350 -0.01(-0.19%)
Mar 23, 2015 4.147 4.167 4.101 4.132 52,574 -0.05(-1.11%)
Mar 20, 2015 4.117 4.186 4.094 4.178 119,082 +0.08(+1.88%)
Mar 19, 2015 4.086 4.117 4.078 4.101 25,909 +0.02(+0.38%)
Mar 18, 2015 4.094 4.109 4.078 4.086 24,987 +0.00(+0.00%)
Mar 17, 2015 4.086 4.109 4.055 4.086 49,528 -0.01(-0.19%)
Mar 16, 2015 4.117 4.117 4.064 4.094 23,612 -0.01(-0.19%)
Mar 13, 2015 4.078 4.124 4.055 4.101 41,748 -0.04(-0.93%)
Mar 12, 2015 4.086 4.140 4.078 4.140 35,206 +0.10(+2.48%)
Mar 11, 2015 4.040 4.063 4.040 4.040 33,283 -0.01(-0.19%)
Mar 10, 2015 4.040 4.063 4.040 4.047 47,092 -0.01(-0.19%)
Mar 09, 2015 4.055 4.101 4.040 4.055 27,373 +0.01(+0.19%)
Mar 06, 2015 4.055 4.109 4.040 4.047 57,910 -0.02(-0.38%)
Mar 05, 2015 4.086 4.117 4.047 4.063 38,538 -0.02(-0.38%)
Mar 04, 2015 4.117 4.147 4.078 4.078 16,770 -0.04(-0.93%)
Mar 03, 2015 4.117 4.147 4.117 4.117 24,957 -0.04(-0.93%)
Mar 02, 2015 4.155 4.194 4.147 4.155 28,037 +0.00(+0.00%)
Feb 27, 2015 4.155 4.186 4.117 4.155 97,029 +0.01(+0.19%)
Feb 26, 2015 4.117 4.170 4.117 4.147 20,279 +0.02(+0.37%)
Feb 25, 2015 4.147 4.170 4.132 4.132 25,992 +0.00(+0.00%)
Feb 24, 2015 4.132 4.209 4.117 4.132 29,927 +0.03(+0.75%)
Feb 23, 2015 4.163 4.178 4.078 4.101 42,674 -0.08(-2.02%)
Feb 20, 2015 4.224 4.224 4.156 4.186 34,547 -0.02(-0.55%)
Feb 19, 2015 4.209 4.263 4.155 4.209 48,713 +0.01(+0.18%)
Feb 18, 2015 4.140 4.232 4.096 4.201 45,971 +0.05(+1.11%)
Feb 17, 2015 4.094 4.186 4.094 4.155 25,463 +0.04(+0.93%)
Feb 13, 2015 4.140 4.117 4.117 4.117 41,457 -0.01(-0.19%)
Feb 12, 2015 4.086 4.186 4.086 4.124 36,899 +0.04(+0.94%)
Feb 11, 2015 4.132 4.132 4.069 4.086 30,738 -0.07(-1.67%)
Feb 10, 2015 4.178 4.194 4.094 4.155 31,708 +0.02(+0.37%)
Feb 09, 2015 4.209 4.216 4.132 4.140 39,400 -0.07(-1.64%)
Feb 06, 2015 4.201 4.239 4.124 4.209 179,980 +0.02(+0.55%)
Feb 05, 2015 4.124 4.209 4.101 4.186 111,643 +0.05(+1.30%)
Feb 04, 2015 4.163 4.301 4.094 4.132 98,291 -0.05(-1.10%)
Feb 03, 2015 4.055 4.178 4.055 4.178 50,459 +0.11(+2.83%)
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.