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 29, 2022 8.280 8.326 8.075 8.122 252,985 -0.03(-0.34%)
Apr 28, 2022 8.159 8.215 8.094 8.150 45,313 +0.06(+0.80%)
Apr 27, 2022 8.177 8.215 8.075 8.085 52,182 -0.07(-0.91%)
Apr 26, 2022 8.103 8.168 8.075 8.159 70,851 -0.05(-0.57%)
Apr 25, 2022 8.215 8.261 8.131 8.205 53,831 -0.06(-0.67%)
Apr 22, 2022 8.354 8.382 8.252 8.261 39,698 -0.11(-1.33%)
Apr 21, 2022 8.549 8.549 8.371 8.372 35,673 -0.13(-1.53%)
Apr 20, 2022 8.400 8.577 8.391 8.502 50,406 +0.16(+1.89%)
Apr 19, 2022 8.242 8.382 8.224 8.345 44,171 +0.14(+1.70%)
Apr 18, 2022 8.215 8.252 8.166 8.205 31,402 +0.00(+0.00%)
Apr 14, 2022 8.233 8.252 8.150 8.205 62,198 -0.02(-0.23%)
Apr 13, 2022 8.187 8.280 8.187 8.224 94,284 +0.02(+0.23%)
Apr 12, 2022 8.252 8.307 8.168 8.205 50,445 -0.01(-0.11%)
Apr 11, 2022 8.242 8.294 8.205 8.215 35,931 -0.02(-0.23%)
Apr 08, 2022 8.233 8.261 8.187 8.233 49,543 +0.01(+0.11%)
Apr 07, 2022 8.326 8.326 8.205 8.224 75,245 -0.06(-0.78%)
Apr 06, 2022 8.307 8.354 8.261 8.289 55,163 -0.03(-0.33%)
Apr 05, 2022 8.391 8.428 8.233 8.317 64,570 -0.02(-0.22%)
Apr 04, 2022 8.428 8.428 8.270 8.335 53,860 +0.00(+0.00%)
Apr 01, 2022 8.363 8.400 8.317 8.335 39,217 -0.03(-0.33%)
Mar 31, 2022 8.382 8.475 8.326 8.363 50,316 -0.02(-0.22%)
Mar 30, 2022 8.493 8.512 8.372 8.382 40,926 -0.14(-1.63%)
Mar 29, 2022 8.558 8.638 8.456 8.521 53,616 +0.01(+0.11%)
Mar 28, 2022 8.484 8.512 8.400 8.512 47,489 -0.01(-0.11%)
Mar 25, 2022 8.549 8.595 8.512 8.521 41,293 +0.05(+0.55%)
Mar 24, 2022 8.502 8.558 8.428 8.475 24,977 +0.02(+0.22%)
Mar 23, 2022 8.558 8.558 8.400 8.456 48,283 -0.14(-1.62%)
Mar 22, 2022 8.623 8.688 8.539 8.595 43,676 +0.05(+0.54%)
Mar 21, 2022 8.558 8.614 8.484 8.549 45,037 -0.01(-0.11%)
Mar 18, 2022 8.502 8.651 8.372 8.558 203,214 +0.00(+0.00%)
Mar 17, 2022 8.530 8.614 8.447 8.558 78,049 -0.02(-0.22%)
Mar 16, 2022 8.595 8.632 8.539 8.577 56,492 +0.05(+0.54%)
Mar 15, 2022 8.688 8.707 8.521 8.530 59,716 -0.11(-1.29%)
Mar 14, 2022 8.623 8.762 8.595 8.642 78,785 +0.13(+1.53%)
Mar 11, 2022 8.512 8.651 8.437 8.512 71,683 +0.00(+0.00%)
Mar 10, 2022 8.558 8.558 8.354 8.512 58,887 +0.18(+2.12%)
Mar 09, 2022 8.419 8.502 8.317 8.335 113,605 +0.06(+0.79%)
Mar 08, 2022 8.447 8.475 8.270 8.270 130,431 -0.10(-1.22%)
Mar 07, 2022 8.437 8.437 8.317 8.372 68,498 -0.07(-0.88%)
Mar 04, 2022 8.400 8.465 8.363 8.447 43,100 -0.03(-0.33%)
Mar 03, 2022 8.493 8.502 8.372 8.475 49,173 +0.01(+0.11%)
Mar 02, 2022 8.354 8.512 8.345 8.465 69,572 +0.20(+2.47%)
Mar 01, 2022 8.465 8.465 8.187 8.261 80,127 -0.26(-3.05%)
Feb 28, 2022 8.558 8.595 8.507 8.521 57,261 -0.08(-0.97%)
Feb 25, 2022 8.428 8.623 8.512 8.604 76,560 +0.19(+2.21%)
Feb 24, 2022 8.447 8.818 8.261 8.419 257,011 -0.11(-1.31%)
Feb 23, 2022 8.679 8.762 8.502 8.530 43,310 -0.11(-1.29%)
Feb 22, 2022 8.679 8.778 8.614 8.642 61,316 -0.01(-0.11%)
Feb 18, 2022 8.651 0 +0.00(+0.00%)
Feb 17, 2022 8.688 8.739 8.604 8.651 56,095 -0.07(-0.85%)
Feb 16, 2022 8.697 8.809 8.642 8.725 162,228 -0.04(-0.42%)
Feb 15, 2022 8.586 8.809 8.586 8.762 151,889 +0.21(+2.50%)
Feb 14, 2022 8.419 8.586 8.419 8.549 94,412 +0.09(+1.10%)
Feb 11, 2022 8.493 8.539 8.423 8.456 68,258 -0.05(-0.55%)
Feb 10, 2022 8.419 8.604 8.419 8.502 138,430 +0.06(+0.77%)
Feb 09, 2022 8.679 8.720 8.382 8.437 116,566 -0.19(-2.26%)
Feb 08, 2022 8.513 8.743 8.513 8.632 90,500 +0.15(+1.74%)
Feb 07, 2022 8.338 8.577 8.308 8.485 73,664 +0.09(+1.10%)
Feb 04, 2022 8.402 8.448 8.237 8.393 62,801 +0.05(+0.55%)
Feb 03, 2022 8.457 8.347 47,105 +0.03(+0.33%)
Feb 02, 2022 8.329 8.356 8.273 8.319 56,110 -0.04(-0.44%)
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.