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 )

13.84 -0.12 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2022 8.728 8.775 8.406 8.710 64,063 +0.06(+0.65%)
Jul 28, 2022 8.513 8.728 8.513 8.653 39,187 -0.04(-0.43%)
Jul 27, 2022 8.560 8.747 8.560 8.691 51,588 +0.03(+0.32%)
Jul 26, 2022 8.326 8.691 8.326 8.663 69,038 +0.06(+0.65%)
Jul 25, 2022 8.635 8.663 8.597 8.607 21,592 +0.04(+0.44%)
Jul 22, 2022 8.485 8.607 8.485 8.569 34,301 -0.03(-0.33%)
Jul 21, 2022 8.578 8.635 8.541 8.597 29,467 -0.02(-0.22%)
Jul 20, 2022 8.504 8.625 8.462 8.616 36,575 +0.07(+0.88%)
Jul 19, 2022 8.372 8.616 8.344 8.541 80,725 +0.17(+2.01%)
Jul 18, 2022 8.213 8.372 8.213 8.372 39,522 +0.01(+0.11%)
Jul 15, 2022 8.344 8.372 8.260 8.363 58,698 +0.20(+2.41%)
Jul 14, 2022 8.120 8.194 8.101 8.166 36,181 -0.01(-0.11%)
Jul 13, 2022 8.157 8.213 8.110 8.176 40,814 -0.01(-0.11%)
Jul 12, 2022 8.148 8.241 8.148 8.185 25,114 -0.01(-0.11%)
Jul 11, 2022 8.157 8.251 8.157 8.194 26,210 +0.00(+0.00%)
Jul 08, 2022 8.241 8.241 8.157 8.194 41,979 -0.04(-0.46%)
Jul 07, 2022 8.251 8.251 8.194 8.232 43,765 +0.00(+0.00%)
Jul 06, 2022 8.120 8.241 8.117 8.232 31,860 +0.03(+0.34%)
Jul 05, 2022 8.194 8.241 8.110 8.204 63,026 -0.03(-0.34%)
Jul 01, 2022 8.232 8.288 8.213 8.232 83,924 -0.05(-0.57%)
Jun 30, 2022 8.241 8.288 8.176 8.279 59,938 +0.05(+0.57%)
Jun 29, 2022 8.372 8.382 8.220 8.232 31,861 -0.15(-1.79%)
Jun 28, 2022 8.457 8.569 8.372 8.382 31,773 -0.07(-0.78%)
Jun 27, 2022 8.532 8.532 8.429 8.447 45,148 +0.01(+0.11%)
Jun 24, 2022 8.344 8.560 8.279 8.438 174,420 +0.09(+1.12%)
Jun 23, 2022 8.260 8.401 8.260 8.344 76,911 +0.06(+0.68%)
Jun 22, 2022 8.260 8.354 8.223 8.288 36,844 -0.01(-0.11%)
Jun 21, 2022 8.288 8.344 8.129 8.297 52,656 +0.17(+2.07%)
Jun 17, 2022 8.157 8.223 8.082 8.129 89,957 -0.02(-0.23%)
Jun 16, 2022 8.110 8.166 8.050 8.148 48,960 -0.05(-0.57%)
Jun 15, 2022 8.101 8.279 8.101 8.194 50,246 +0.11(+1.39%)
Jun 14, 2022 8.106 8.129 7.993 8.082 36,142 +0.02(+0.23%)
Jun 13, 2022 8.157 8.279 8.017 8.063 74,097 -0.16(-1.94%)
Jun 10, 2022 8.213 8.241 8.157 8.223 43,887 -0.04(-0.45%)
Jun 09, 2022 8.401 8.401 8.260 8.260 23,660 -0.17(-2.00%)
Jun 08, 2022 8.504 8.504 8.386 8.429 26,408 -0.11(-1.32%)
Jun 07, 2022 8.541 8.569 8.466 8.541 33,386 -0.01(-0.11%)
Jun 06, 2022 8.663 8.663 8.541 8.550 28,858 -0.08(-0.98%)
Jun 03, 2022 8.616 8.672 8.616 8.635 40,061 -0.06(-0.65%)
Jun 02, 2022 8.681 8.691 8.513 8.691 51,574 +0.01(+0.11%)
Jun 01, 2022 8.681 8.700 8.578 8.681 40,487 +0.00(+0.00%)
May 31, 2022 8.607 8.710 8.588 8.681 58,741 +0.04(+0.43%)
May 27, 2022 8.597 8.719 8.550 8.644 67,110 -0.01(-0.11%)
May 26, 2022 8.522 8.717 8.522 8.653 78,853 +0.24(+2.90%)
May 25, 2022 8.438 8.504 8.391 8.410 78,933 -0.02(-0.22%)
May 24, 2022 8.363 8.577 8.223 8.429 74,378 +0.12(+1.47%)
May 23, 2022 8.494 8.597 8.297 8.307 93,774 -0.08(-1.00%)
May 20, 2022 8.419 8.445 8.297 8.391 47,138 +0.04(+0.45%)
May 19, 2022 8.419 8.475 8.326 8.354 67,641 -0.08(-1.00%)
May 18, 2022 8.447 8.560 8.382 8.438 58,044 -0.11(-1.31%)
May 17, 2022 8.504 8.569 8.269 8.550 39,254 +0.13(+1.56%)
May 16, 2022 8.354 8.485 8.354 8.419 37,993 +0.02(+0.22%)
May 13, 2022 8.429 8.466 8.251 8.401 76,731 -0.02(-0.22%)
May 12, 2022 8.316 8.429 7.848 8.419 76,996 +0.09(+1.12%)
May 11, 2022 8.363 8.494 8.326 8.326 90,508 -0.05(-0.56%)
May 10, 2022 8.372 8.447 8.298 8.372 70,130 +0.01(+0.11%)
May 09, 2022 8.159 8.391 8.159 8.363 88,244 +0.15(+1.81%)
May 06, 2022 8.177 8.233 8.075 8.215 58,197 +0.02(+0.23%)
May 05, 2022 8.205 8.205 8.075 8.196 78,286 -0.08(-1.01%)
May 04, 2022 8.140 8.326 8.122 8.280 50,943 +0.10(+1.25%)
May 03, 2022 8.085 8.224 8.075 8.177 51,755 +0.06(+0.80%)
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.