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 )

13.77 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2010 0.9057 1.004 0.9057 0.9057 156,894 +0.00(+0.00%)
Jun 29, 2010 0.9434 0.9585 0.8755 0.9057 84,177 +0.08(+9.09%)
Jun 25, 2010 0.9510 1.004 0.8302 0.8302 190,908 -0.08(-9.09%)
Jun 24, 2010 1.208 1.208 0.8830 0.9132 186,112 -0.23(-19.87%)
Jun 23, 2010 1.321 1.321 1.140 1.140 133,264 -0.14(-11.18%)
Jun 22, 2010 1.343 1.359 1.268 1.283 49,120 -0.06(-4.49%)
Jun 21, 2010 1.276 1.343 1.223 1.343 35,250 +0.04(+2.89%)
Jun 18, 2010 1.275 1.306 1.245 1.306 2,418 +0.05(+4.22%)
Jun 17, 2010 1.286 1.291 1.238 1.253 5,992 -0.02(-1.19%)
Jun 16, 2010 1.215 1.313 1.215 1.268 23,287 +0.05(+4.35%)
Jun 15, 2010 1.215 1.253 1.215 1.215 9,855 -0.02(-1.23%)
Jun 14, 2010 1.245 1.306 1.223 1.230 27,127 -0.02(-1.81%)
Jun 11, 2010 1.245 1.359 1.215 1.253 34,688 -0.01(-0.60%)
Jun 10, 2010 1.260 1.288 1.238 1.260 6,957 +0.02(+1.21%)
Jun 09, 2010 1.298 1.313 1.245 1.245 20,585 -0.07(-5.17%)
Jun 08, 2010 1.306 1.321 1.276 1.313 18,250 -0.01(-0.57%)
Jun 07, 2010 1.336 1.336 1.306 1.321 8,363 +0.00(+0.00%)
Jun 04, 2010 1.283 1.336 1.245 1.321 40,961 +0.04(+2.94%)
Jun 03, 2010 1.283 1.283 1.253 1.283 6,424 +0.02(+1.80%)
Jun 02, 2010 1.253 1.291 1.245 1.260 7,552 +0.02(+1.21%)
Jun 01, 2010 1.283 1.298 1.245 1.245 19,229 -0.08(-5.71%)
May 28, 2010 1.283 1.321 1.261 1.321 18,605 +0.04(+2.94%)
May 27, 2010 1.321 1.321 1.245 1.283 23,932 +0.04(+3.03%)
May 26, 2010 1.306 1.306 1.245 1.245 70,817 -0.08(-6.25%)
May 25, 2010 1.328 1.389 1.313 1.328 35,262 -0.02(-1.68%)
May 24, 2010 1.359 1.419 1.328 1.351 21,088 +0.03(+2.28%)
May 21, 2010 1.366 1.366 1.306 1.321 39,625 -0.02(-1.68%)
May 20, 2010 1.313 1.359 1.260 1.343 37,697 +0.02(+1.14%)
May 19, 2010 1.366 1.366 1.268 1.328 90,131 -0.08(-5.58%)
May 18, 2010 1.359 1.434 1.306 1.407 57,076 +0.10(+7.75%)
May 17, 2010 1.283 1.313 1.276 1.306 15,414 +0.02(+1.17%)
May 14, 2010 1.298 1.381 1.245 1.291 33,956 -0.01(-0.58%)
May 13, 2010 1.313 1.389 1.298 1.298 24,158 -0.01(-0.58%)
May 12, 2010 1.374 1.409 1.291 1.306 78,982 -0.01(-0.57%)
May 11, 2010 1.343 1.494 1.306 1.313 54,638 +0.02(+1.16%)
May 10, 2010 1.351 1.426 1.283 1.298 79,501 +0.05(+4.24%)
May 07, 2010 1.343 1.359 1.230 1.245 92,156 -0.11(-8.33%)
May 06, 2010 1.502 1.502 1.306 1.359 112,309 -0.11(-7.69%)
May 05, 2010 1.396 1.502 1.351 1.472 127,880 +0.03(+2.09%)
May 04, 2010 1.570 1.570 1.434 1.442 59,860 -0.04(-2.55%)
May 03, 2010 1.509 1.585 1.442 1.479 118,609 +0.01(+0.51%)
Apr 30, 2010 1.509 1.577 1.442 1.472 329,326 -0.48(-24.71%)
Apr 29, 2010 2.098 2.098 1.857 1.955 293,744 -0.14(-6.83%)
Apr 28, 2010 2.098 2.309 2.098 2.098 164,698 +0.08(+4.12%)
Apr 27, 2010 2.038 2.438 1.894 2.015 362,274 -0.01(-0.37%)
Apr 26, 2010 1.774 2.264 1.774 2.023 437,954 +0.25(+14.04%)
Apr 23, 2010 1.509 1.819 1.509 1.774 426,471 +0.26(+17.50%)
Apr 22, 2010 1.494 1.623 1.442 1.509 112,125 +0.02(+1.01%)
Apr 21, 2010 1.494 1.585 1.479 1.494 120,313 +0.01(+0.51%)
Apr 20, 2010 1.487 1.494 1.479 1.487 12,491 -0.01(-0.51%)
Apr 19, 2010 1.509 1.509 1.472 1.494 15,741 -0.02(-1.00%)
Apr 16, 2010 1.502 1.532 1.472 1.509 20,927 +0.01(+0.50%)
Apr 15, 2010 1.502 1.532 1.494 1.502 32,768 +0.02(+1.53%)
Apr 14, 2010 1.457 1.570 1.457 1.479 56,387 +0.02(+1.03%)
Apr 13, 2010 1.623 1.624 1.457 1.464 140,098 -0.16(-9.77%)
Apr 12, 2010 1.774 1.774 1.562 1.623 121,075 -0.17(-9.28%)
Apr 09, 2010 1.713 1.811 1.713 1.789 136,183 +0.09(+5.33%)
Apr 08, 2010 1.698 1.796 1.691 1.698 124,047 +0.01(+0.88%)
Apr 07, 2010 1.691 1.796 1.570 1.683 127,829 -0.01(-0.43%)
Apr 06, 2010 1.525 1.698 1.502 1.691 148,108 +0.19(+12.56%)
Apr 05, 2010 1.434 1.509 1.434 1.502 41,601 +0.07(+4.74%)
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.