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 )

13.47 -0.09 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2012 2.294 2.369 2.279 2.287 57,586 -0.04(-1.62%)
Aug 30, 2012 2.347 2.347 2.302 2.324 33,392 +0.00(+0.00%)
Aug 29, 2012 2.362 2.362 2.302 2.324 31,387 -0.05(-2.22%)
Aug 27, 2012 2.302 2.407 2.302 2.377 21,753 +0.05(+2.27%)
Aug 24, 2012 2.453 2.453 2.309 2.324 11,345 -0.08(-3.45%)
Aug 23, 2012 2.415 2.415 2.317 2.407 11,557 +0.03(+1.27%)
Aug 22, 2012 2.400 2.453 2.339 2.377 15,355 -0.00(-0.06%)
Aug 21, 2012 2.407 2.445 2.377 2.379 29,269 -0.05(-2.11%)
Aug 20, 2012 2.498 2.498 2.415 2.430 46,638 -0.10(-3.88%)
Aug 17, 2012 2.392 2.528 2.377 2.528 35,353 +0.11(+4.36%)
Aug 16, 2012 2.407 2.521 2.392 2.422 18,971 -0.03(-1.23%)
Aug 15, 2012 2.483 2.528 2.453 2.453 11,275 -0.01(-0.31%)
Aug 14, 2012 2.453 2.551 2.453 2.460 52,422 -0.03(-1.21%)
Aug 13, 2012 2.483 2.490 2.377 2.490 42,321 +0.08(+3.45%)
Aug 10, 2012 2.407 2.415 2.355 2.407 34,630 +0.02(+0.95%)
Aug 09, 2012 2.370 2.392 2.370 2.385 17,443 +0.01(+0.32%)
Aug 08, 2012 2.294 2.422 2.294 2.377 33,871 +0.02(+0.96%)
Aug 07, 2012 2.438 2.453 2.339 2.355 30,699 -0.10(-4.00%)
Aug 06, 2012 2.407 2.468 2.407 2.453 6,848 +0.03(+1.25%)
Aug 03, 2012 2.490 2.521 2.339 2.422 27,133 -0.05(-2.13%)
Aug 02, 2012 2.460 2.515 2.453 2.475 20,378 -0.05(-2.09%)
Aug 01, 2012 2.483 2.558 2.468 2.528 29,371 +0.02(+0.60%)
Jul 31, 2012 2.460 2.566 2.430 2.513 16,437 +0.08(+3.42%)
Jul 30, 2012 2.573 2.573 2.430 2.430 15,935 +0.02(+0.62%)
Jul 27, 2012 2.604 2.604 2.392 2.415 43,816 -0.07(-2.74%)
Jul 26, 2012 2.392 2.483 2.392 2.483 13,195 +0.12(+5.11%)
Jul 25, 2012 2.400 2.475 2.355 2.362 30,968 -0.06(-2.49%)
Jul 24, 2012 2.498 2.498 2.385 2.422 51,020 -0.06(-2.43%)
Jul 23, 2012 2.521 2.558 2.475 2.483 16,892 -0.08(-2.95%)
Jul 20, 2012 2.536 2.558 2.536 2.558 7,613 +0.01(+0.29%)
Jul 19, 2012 2.513 2.566 2.513 2.551 15,364 -0.01(-0.30%)
Jul 18, 2012 2.566 2.596 2.513 2.558 19,869 +0.01(+0.30%)
Jul 17, 2012 2.573 2.596 2.453 2.551 21,886 -0.03(-1.17%)
Jul 16, 2012 2.566 2.581 2.536 2.581 3,014 +0.03(+1.18%)
Jul 13, 2012 2.573 2.596 2.522 2.551 3,066 -0.06(-2.31%)
Jul 12, 2012 2.566 2.611 2.536 2.611 17,652 +0.03(+1.17%)
Jul 11, 2012 2.596 2.619 2.498 2.581 8,726 -0.02(-0.87%)
Jul 10, 2012 2.581 2.619 2.501 2.604 12,153 -0.01(-0.29%)
Jul 09, 2012 2.543 2.611 2.490 2.611 7,321 +0.10(+3.90%)
Jul 06, 2012 2.573 2.619 2.468 2.513 7,522 -0.05(-1.77%)
Jul 05, 2012 2.611 2.619 2.551 2.558 19,511 -0.05(-2.02%)
Jul 03, 2012 2.604 2.619 2.483 2.611 24,215 +0.02(+0.58%)
Jul 02, 2012 2.581 2.596 2.501 2.596 7,147 +0.02(+0.88%)
Jun 29, 2012 2.536 2.581 2.513 2.573 33,186 +0.04(+1.49%)
Jun 28, 2012 2.506 2.536 2.501 2.536 18,275 +0.01(+0.30%)
Jun 27, 2012 2.513 2.528 2.490 2.528 29,855 +0.02(+0.60%)
Jun 26, 2012 2.445 2.520 2.422 2.513 29,437 +0.05(+1.83%)
Jun 25, 2012 2.407 2.490 2.407 2.468 3,576 +0.06(+2.51%)
Jun 22, 2012 2.445 2.472 2.407 2.407 20,891 +0.01(+0.31%)
Jun 21, 2012 2.422 2.490 2.400 2.400 2,252 -0.01(-0.31%)
Jun 20, 2012 2.415 2.415 2.377 2.407 26,057 -0.02(-0.62%)
Jun 19, 2012 2.415 2.475 2.415 2.422 23,960 +0.00(+0.00%)
Jun 18, 2012 2.490 2.528 2.422 2.422 50,265 -0.09(-3.60%)
Jun 15, 2012 2.431 2.558 2.430 2.513 8,554 +0.05(+2.15%)
Jun 14, 2012 2.468 2.558 2.453 2.460 6,121 -0.02(-0.91%)
Jun 13, 2012 2.513 2.566 2.453 2.483 12,136 +0.00(+0.08%)
Jun 12, 2012 2.438 2.536 2.415 2.481 18,543 -0.00(-0.08%)
Jun 11, 2012 2.536 2.536 2.422 2.483 12,553 -0.06(-2.37%)
Jun 08, 2012 2.513 2.566 2.475 2.543 5,068 +0.02(+0.90%)
Jun 07, 2012 2.573 2.573 2.430 2.521 9,176 -0.05(-1.77%)
Jun 06, 2012 2.573 2.573 2.490 2.566 6,840 +0.00(+0.00%)
Jun 05, 2012 2.483 2.573 2.483 2.566 6,176 +0.08(+3.03%)
Jun 04, 2012 2.483 2.573 2.377 2.490 30,668 -0.02(-0.60%)
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.
 
 
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.