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 )

13.81 +0.08 (+0.58%)
Streaming Delayed Price Updated: 2:50 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, 2014 3.963 3.986 3.788 3.856 177,795 -0.13(-3.24%)
Jun 27, 2014 3.917 4.008 3.903 3.986 306,750 +0.04(+0.96%)
Jun 26, 2014 4.016 4.058 3.887 3.947 86,908 -0.06(-1.52%)
Jun 25, 2014 4.008 4.107 3.970 4.008 84,678 -0.04(-0.94%)
Jun 24, 2014 4.031 4.107 4.031 4.046 59,877 +0.00(+0.00%)
Jun 23, 2014 4.024 4.054 3.955 4.046 111,852 +0.02(+0.38%)
Jun 20, 2014 4.062 4.062 3.930 4.031 210,812 +0.00(+0.00%)
Jun 19, 2014 4.031 4.031 3.993 4.031 45,477 +0.01(+0.19%)
Jun 18, 2014 3.978 4.024 3.955 4.024 59,648 +0.04(+0.95%)
Jun 17, 2014 3.947 3.986 3.887 3.986 108,637 +0.04(+0.96%)
Jun 16, 2014 3.818 3.955 3.818 3.947 72,174 +0.14(+3.59%)
Jun 13, 2014 3.856 3.856 3.795 3.811 108,331 -0.02(-0.60%)
Jun 12, 2014 3.856 3.879 3.814 3.833 28,084 -0.05(-1.18%)
Jun 11, 2014 3.963 3.963 3.879 3.879 36,545 -0.10(-2.49%)
Jun 10, 2014 3.978 3.986 3.940 3.978 38,429 +0.03(+0.77%)
Jun 06, 2014 3.879 3.963 3.879 3.947 103,406 +0.07(+1.76%)
Jun 05, 2014 3.841 3.879 3.811 3.879 109,478 +0.05(+1.19%)
Jun 04, 2014 3.795 3.879 3.788 3.833 67,719 +0.01(+0.20%)
Jun 03, 2014 3.765 3.841 3.765 3.826 92,971 +0.04(+1.00%)
Jun 02, 2014 3.795 3.818 3.765 3.788 65,763 -0.02(-0.40%)
May 30, 2014 3.871 3.879 3.788 3.803 87,808 -0.05(-1.19%)
May 29, 2014 3.879 3.879 3.826 3.849 84,761 -0.01(-0.20%)
May 28, 2014 3.864 3.879 3.833 3.856 28,034 -0.02(-0.59%)
May 27, 2014 3.856 3.879 3.826 3.879 59,357 +0.05(+1.19%)
May 23, 2014 3.833 3.833 3.833 3.833 46,148 +0.02(+0.40%)
May 22, 2014 3.811 3.833 3.780 3.818 6,168 +0.01(+0.20%)
May 21, 2014 3.780 3.818 3.754 3.811 79,873 +0.04(+1.01%)
May 20, 2014 3.833 3.856 3.765 3.773 91,313 -0.08(-2.17%)
May 19, 2014 3.795 3.879 3.795 3.856 81,491 +0.03(+0.80%)
May 16, 2014 3.773 3.826 3.727 3.826 105,477 +0.05(+1.21%)
May 15, 2014 3.765 3.818 3.765 3.780 121,100 +0.02(+0.40%)
May 14, 2014 3.788 3.795 3.719 3.765 112,716 -0.03(-0.80%)
May 13, 2014 3.788 3.841 3.765 3.795 106,475 +0.01(+0.20%)
May 12, 2014 3.727 3.811 3.666 3.788 120,310 +0.10(+2.68%)
May 09, 2014 3.590 3.704 3.560 3.689 86,398 +0.08(+2.11%)
May 08, 2014 3.658 3.666 3.590 3.613 58,472 -0.03(-0.83%)
May 07, 2014 3.643 3.674 3.560 3.643 122,249 +0.02(+0.63%)
May 06, 2014 3.651 3.689 3.620 3.620 116,442 -0.05(-1.24%)
May 05, 2014 3.674 3.704 3.643 3.666 88,148 -0.02(-0.41%)
May 02, 2014 3.689 3.704 3.671 3.681 70,135 -0.01(-0.21%)
May 01, 2014 3.674 3.734 3.666 3.689 161,930 +0.00(+0.00%)
Apr 30, 2014 3.719 3.742 3.681 3.689 97,313 -0.03(-0.81%)
Apr 29, 2014 3.780 3.780 3.712 3.719 67,452 -0.04(-1.01%)
Apr 28, 2014 3.696 3.772 3.689 3.757 100,904 +0.09(+2.48%)
Apr 25, 2014 3.636 3.712 3.636 3.666 120,851 +0.01(+0.21%)
Apr 24, 2014 3.681 3.681 3.636 3.658 69,825 +0.01(+0.21%)
Apr 23, 2014 3.712 3.712 3.628 3.651 74,949 -0.07(-1.83%)
Apr 22, 2014 3.696 3.749 3.681 3.719 76,934 +0.01(+0.20%)
Apr 21, 2014 3.704 3.731 3.696 3.712 29,052 -0.02(-0.41%)
Apr 17, 2014 3.727 3.727 3.727 3.727 47,395 -0.02(-0.40%)
Apr 16, 2014 3.749 3.757 3.712 3.742 47,844 +0.02(+0.41%)
Apr 15, 2014 3.734 3.749 3.712 3.727 77,341 -0.01(-0.20%)
Apr 14, 2014 3.787 3.795 3.734 3.734 90,037 -0.02(-0.40%)
Apr 11, 2014 3.742 3.780 3.742 3.749 60,216 -0.02(-0.40%)
Apr 10, 2014 3.818 3.825 3.742 3.765 101,960 -0.05(-1.19%)
Apr 09, 2014 3.810 3.818 3.787 3.810 29,367 +0.02(+0.60%)
Apr 08, 2014 3.757 3.848 3.757 3.787 53,369 +0.02(+0.60%)
Apr 07, 2014 3.765 3.798 3.749 3.765 98,529 +0.01(+0.20%)
Apr 04, 2014 3.787 3.787 3.749 3.757 138,754 -0.02(-0.40%)
Apr 03, 2014 3.787 3.840 3.757 3.772 50,081 -0.04(-0.99%)
Apr 02, 2014 3.810 3.848 3.787 3.810 95,927 -0.05(-1.18%)
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.