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 )

14.82 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	2.076	2.098	2.000	2.087	31,242	+0.01(+0.55%)
Jun 29, 2011	2.030	2.076	2.030	2.076	53,788	+0.05(+2.23%)
Jun 28, 2011	2.000	2.030	1.985	2.030	108,812	+0.05(+2.28%)
Jun 27, 2011	1.955	2.008	1.894	1.985	24,670	+0.03(+1.54%)
Jun 24, 2011	1.849	1.955	1.849	1.955	70,180	+0.13(+7.02%)
Jun 23, 2011	1.751	1.887	1.743	1.826	21,611	+0.08(+4.31%)
Jun 22, 2011	1.759	1.811	1.721	1.751	58,199	-0.02(-1.27%)
Jun 21, 2011	1.842	1.842	1.774	1.774	87,974	-0.04(-2.08%)
Jun 20, 2011	1.759	1.864	1.743	1.811	32,136	-0.02(-0.83%)
Jun 17, 2011	1.804	1.857	1.743	1.826	54,787	+0.11(+6.14%)
Jun 16, 2011	1.691	1.811	1.660	1.721	16,163	+0.03(+1.79%)
Jun 15, 2011	1.728	1.743	1.668	1.691	33,328	-0.04(-2.18%)
Jun 14, 2011	1.755	1.759	1.713	1.728	35,241	+0.00(+0.00%)
Jun 13, 2011	1.766	1.789	1.721	1.728	29,126	-0.05(-2.55%)
Jun 10, 2011	1.736	1.781	1.736	1.774	36,890	+0.05(+2.62%)
Jun 09, 2011	1.721	1.736	1.698	1.728	69,447	-0.01(-0.43%)
Jun 08, 2011	1.774	1.774	1.721	1.736	89,934	-0.05(-2.54%)
Jun 07, 2011	1.759	1.789	1.698	1.781	82,696	+0.02(+1.29%)
Jun 06, 2011	1.811	1.812	1.759	1.759	62,600	-0.05(-2.92%)
Jun 03, 2011	1.819	1.819	1.811	1.811	20,740	-0.11(-5.51%)
May 24, 2011	1.925	1.947	1.902	1.917	3,902	+0.03(+1.60%)
May 23, 2011	1.882	1.917	1.876	1.887	22,675	+0.02(+1.13%)
May 20, 2011	1.864	1.955	1.864	1.866	20,654	+0.00(+0.08%)
May 19, 2011	1.842	1.887	1.842	1.864	9,303	+0.02(+0.82%)
May 18, 2011	1.864	1.887	1.819	1.849	58,055	+0.00(+0.00%)
May 17, 2011	1.864	1.917	1.849	1.849	23,846	-0.06(-3.17%)
May 16, 2011	1.940	1.962	1.872	1.910	42,447	+0.00(+0.00%)
May 13, 2011	1.872	1.909	1.864	1.909	47,465	+0.03(+1.61%)
May 12, 2011	1.849	1.879	1.819	1.879	35,621	+0.02(+0.81%)
May 11, 2011	1.902	1.909	1.834	1.864	32,833	+0.05(+2.49%)
May 10, 2011	1.834	1.887	1.819	1.819	47,782	-0.02(-0.82%)
May 09, 2011	1.925	1.925	1.774	1.834	130,799	-0.06(-3.28%)
May 06, 2011	1.887	1.925	1.857	1.896	50,767	-0.00(-0.01%)
May 05, 2011	1.925	1.947	1.887	1.896	26,725	-0.06(-2.99%)
May 04, 2011	1.947	1.962	1.902	1.955	33,444	+0.05(+2.78%)
May 03, 2011	1.894	1.925	1.887	1.902	32,916	-0.01(-0.40%)
May 02, 2011	1.917	1.962	1.909	1.909	46,392	-0.05(-2.32%)
Apr 29, 2011	1.909	1.955	1.887	1.955	121,598	+0.06(+3.18%)
Apr 28, 2011	1.887	1.955	1.887	1.894	40,319	-0.05(-2.71%)
Apr 27, 2011	2.038	2.038	1.947	1.947	86,534	-0.13(-6.18%)
Apr 26, 2011	2.076	2.098	2.045	2.076	75,083	-0.02(-1.08%)
Apr 25, 2011	2.076	2.166	2.060	2.098	33,214	-0.02(-0.71%)
Apr 21, 2011	2.091	2.189	2.053	2.113	26,425	+0.00(+0.00%)
Apr 20, 2011	2.098	2.113	2.027	2.113	35,485	+0.09(+4.48%)
Apr 19, 2011	2.038	2.038	2.008	2.023	30,084	+0.02(+0.75%)
Apr 18, 2011	2.008	2.038	1.970	2.008	11,646	-0.05(-2.21%)
Apr 15, 2011	2.053	2.151	1.977	2.053	57,519	-0.02(-1.09%)
Apr 14, 2011	1.993	2.076	1.985	2.076	34,830	+0.08(+3.77%)
Apr 13, 2011	2.045	2.045	2.000	2.000	42,360	-0.02(-0.75%)
Apr 12, 2011	2.143	2.143	1.977	2.015	23,022	-0.10(-4.91%)
Apr 11, 2011	2.151	2.159	2.091	2.119	27,489	-0.01(-0.43%)
Apr 08, 2011	2.015	2.174	2.008	2.128	109,716	+0.14(+7.23%)
Apr 07, 2011	1.902	2.000	1.902	1.985	36,088	+0.10(+5.20%)
Apr 06, 2011	1.909	1.947	1.872	1.887	46,712	+0.02(+1.21%)
Apr 05, 2011	1.887	1.887	1.857	1.864	24,025	+0.01(+0.41%)
Apr 04, 2011	1.894	1.932	1.849	1.857	50,760	-0.03(-1.60%)

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