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 (%)
Aug 31, 2010 1.004 1.034 1.004 1.034 38,673 +0.00(+0.00%)
Aug 30, 2010 1.011 1.041 0.9747 1.034 20,559 -0.02(-1.44%)
Aug 27, 2010 1.011 1.049 1.011 1.049 3,829 +0.04(+3.73%)
Aug 26, 2010 0.9886 1.026 0.9735 1.011 27,360 +0.01(+0.75%)
Aug 25, 2010 1.079 1.132 0.9811 1.004 28,281 -0.08(-7.57%)
Aug 24, 2010 1.072 1.086 0.9886 1.086 18,973 +0.05(+5.04%)
Aug 23, 2010 1.094 1.094 0.9811 1.034 29,335 -0.03(-2.84%)
Aug 20, 2010 1.057 1.132 1.026 1.064 29,952 +0.04(+3.68%)
Aug 19, 2010 1.057 1.072 1.026 1.026 9,237 -0.02(-1.45%)
Aug 18, 2010 1.034 1.057 1.019 1.041 22,456 +0.02(+1.47%)
Aug 17, 2010 1.140 1.140 1.011 1.026 34,768 -0.04(-3.55%)
Aug 16, 2010 1.117 1.124 1.064 1.064 13,363 -0.07(-6.00%)
Aug 13, 2010 1.064 1.132 1.004 1.132 71,922 +0.04(+3.46%)
Aug 12, 2010 1.057 1.094 0.9886 1.094 82,691 +0.02(+2.21%)
Aug 11, 2010 1.079 1.094 1.041 1.071 54,970 -0.01(-0.80%)
Aug 10, 2010 1.192 1.192 1.079 1.079 37,612 +0.00(+0.00%)
Aug 09, 2010 1.147 1.147 1.079 1.079 82,360 -0.03(-2.72%)
Aug 06, 2010 1.087 1.192 1.041 1.109 63,146 +0.02(+2.08%)
Aug 05, 2010 1.155 1.283 1.026 1.087 153,546 -0.07(-5.88%)
Aug 04, 2010 1.223 1.298 1.072 1.155 223,326 -0.08(-6.13%)
Aug 03, 2010 1.396 1.396 1.223 1.230 117,168 -0.02(-1.81%)
Aug 02, 2010 1.381 1.404 1.223 1.253 323,613 -0.13(-9.29%)
Jul 30, 2010 1.509 1.773 1.381 1.381 1,691,764 +0.22(+18.83%)
Jul 29, 2010 1.170 1.177 1.079 1.162 78,817 +0.11(+10.00%)
Jul 28, 2010 1.132 1.132 0.9962 1.057 34,764 +0.00(+0.00%)
Jul 27, 2010 1.124 1.207 1.057 1.057 56,731 -0.02(-2.10%)
Jul 26, 2010 0.9584 1.087 0.9584 1.079 68,571 +0.10(+10.00%)
Jul 23, 2010 0.9735 0.9811 0.8905 0.9811 41,329 +0.05(+4.84%)
Jul 22, 2010 0.9434 0.9701 0.9056 0.9358 31,527 -0.03(-3.13%)
Jul 21, 2010 0.9433 0.9935 0.9207 0.9660 9,658 +0.06(+6.67%)
Jul 20, 2010 0.9811 0.9811 0.9056 0.9056 51,083 -0.08(-7.69%)
Jul 19, 2010 0.9132 1.124 0.9056 0.9811 37,673 +0.14(+16.07%)
Jul 16, 2010 0.8905 0.9407 0.8452 0.8452 30,953 -0.03(-3.45%)
Jul 15, 2010 1.011 1.079 0.8754 0.8754 62,737 -0.03(-3.33%)
Jul 14, 2010 1.038 1.038 0.9056 0.9056 67,274 -0.03(-3.23%)
Jul 13, 2010 1.192 1.192 0.9358 0.9358 53,103 -0.11(-10.15%)
Jul 12, 2010 0.9886 1.132 0.9056 1.041 92,584 +0.14(+15.00%)
Jul 09, 2010 0.9509 1.004 0.9056 0.9056 35,327 -0.01(-0.83%)
Jul 08, 2010 0.9811 1.041 0.9132 0.9132 46,020 -0.08(-8.33%)
Jul 07, 2010 1.207 1.207 0.9660 0.9962 29,133 +0.11(+12.82%)
Jul 06, 2010 1.200 1.200 0.8377 0.8830 36,462 -0.01(-0.85%)
Jul 02, 2010 0.8830 0.9056 0.8830 0.8905 10,038 +0.01(+0.85%)
Jul 01, 2010 0.9132 0.9132 0.8377 0.8830 65,660 -0.02(-2.50%)
Jun 30, 2010 0.9056 1.004 0.9056 0.9056 156,907 +0.00(+0.00%)
Jun 29, 2010 0.9433 0.9584 0.8754 0.9056 84,184 +0.08(+9.09%)
Jun 25, 2010 0.9509 1.004 0.8301 0.8301 190,925 -0.08(-9.09%)
Jun 24, 2010 1.207 1.207 0.8830 0.9132 186,128 -0.23(-19.87%)
Jun 23, 2010 1.321 1.321 1.140 1.140 133,276 -0.14(-11.18%)
Jun 22, 2010 1.343 1.358 1.268 1.283 49,124 -0.06(-4.49%)
Jun 21, 2010 1.275 1.343 1.223 1.343 35,253 +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 1.290 1.238 1.253 5,993 -0.02(-1.19%)
Jun 16, 2010 1.215 1.313 1.215 1.268 23,289 +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 27,129 -0.02(-1.81%)
Jun 11, 2010 1.245 1.358 1.215 1.253 34,691 -0.01(-0.60%)
Jun 10, 2010 1.260 1.287 1.238 1.260 6,957 +0.02(+1.21%)
Jun 09, 2010 1.298 1.313 1.245 1.245 20,587 -0.07(-5.17%)
Jun 08, 2010 1.306 1.321 1.275 1.313 18,251 -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 40,964 +0.04(+2.94%)
Jun 03, 2010 1.283 1.283 1.253 1.283 6,425 +0.02(+1.80%)
Jun 02, 2010 1.253 1.290 1.245 1.260 7,552 +0.02(+1.21%)
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.