Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Macatawa Bank Corp (NQ: MCBC )

14.27 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.510	8.510	8.232	8.261	35,755	-0.13(-1.60%)
May 05, 2023	8.491	8.634	8.251	8.395	68,252	+0.06(+0.69%)
May 04, 2023	8.433	8.625	8.089	8.337	53,114	-0.21(-2.47%)
May 03, 2023	8.826	8.826	8.495	8.548	56,042	-0.24(-2.73%)
May 02, 2023	9.142	9.200	8.745	8.788	55,245	-0.38(-4.18%)
May 01, 2023	8.970	9.200	8.960	9.171	63,781	+0.21(+2.35%)
Apr 28, 2023	9.200	9.200	8.922	8.960	61,506	-0.26(-2.81%)
Apr 27, 2023	9.008	9.344	8.892	9.219	71,842	+0.28(+3.11%)
Apr 26, 2023	8.932	9.227	8.596	8.941	276,687	-0.14(-1.58%)
Apr 25, 2023	9.238	9.238	8.970	9.085	51,273	-0.22(-2.37%)
Apr 24, 2023	9.449	9.526	9.219	9.305	26,826	-0.17(-1.82%)
Apr 21, 2023	9.526	9.569	9.435	9.478	22,471	-0.11(-1.20%)
Apr 20, 2023	9.545	9.622	9.521	9.593	21,892	+0.00(+0.00%)
Apr 19, 2023	9.507	9.641	9.420	9.593	43,789	+0.17(+1.83%)
Apr 18, 2023	9.507	9.535	9.372	9.420	36,689	-0.07(-0.71%)
Apr 17, 2023	9.315	9.507	9.281	9.487	25,368	+0.10(+1.02%)
Apr 14, 2023	9.392	9.459	9.324	9.392	44,240	+0.05(+0.51%)
Apr 13, 2023	9.324	9.353	9.267	9.344	27,236	+0.04(+0.41%)
Apr 12, 2023	9.315	9.363	9.248	9.305	33,394	+0.01(+0.10%)
Apr 11, 2023	9.248	9.430	9.171	9.296	30,368	+0.07(+0.73%)
Apr 10, 2023	9.267	9.277	9.133	9.229	64,460	-0.04(-0.41%)
Apr 06, 2023	9.392	9.392	9.238	9.267	37,689	-0.17(-1.83%)
Apr 05, 2023	9.315	9.459	9.315	9.439	51,609	+0.09(+0.92%)
Apr 04, 2023	9.650	9.650	9.315	9.353	76,436	-0.27(-2.79%)
Apr 03, 2023	9.737	9.775	9.535	9.622	58,415	-0.17(-1.76%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Macatawa Bank Corp (NQ: MCBC )

Historical Prices