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 )

13.77 +0.04 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.916	8.994	8.897	8.936	55,214	+0.06(+0.66%)
Aug 30, 2023	8.916	8.975	8.877	8.877	98,362	-0.03(-0.33%)
Aug 29, 2023	8.916	8.965	8.838	8.907	31,417	+0.00(+0.00%)
Aug 28, 2023	8.897	8.994	8.877	8.907	24,761	+0.06(+0.66%)
Aug 25, 2023	8.955	8.955	8.829	8.848	18,089	-0.08(-0.87%)
Aug 24, 2023	8.858	8.936	8.838	8.926	46,441	+0.03(+0.33%)
Aug 23, 2023	8.780	8.926	8.780	8.897	45,366	+0.11(+1.22%)
Aug 22, 2023	8.868	8.868	8.780	8.790	79,366	-0.06(-0.66%)
Aug 21, 2023	8.916	8.916	8.848	8.848	58,353	-0.08(-0.87%)
Aug 18, 2023	8.829	8.926	8.829	8.926	68,244	+0.04(+0.44%)
Aug 17, 2023	8.955	8.955	8.838	8.887	48,271	+0.01(+0.11%)
Aug 16, 2023	8.946	9.097	8.829	8.877	58,233	-0.07(-0.76%)
Aug 15, 2023	9.082	9.082	8.936	8.946	72,012	-0.17(-1.82%)
Aug 14, 2023	9.160	9.160	8.897	9.111	36,493	-0.06(-0.64%)
Aug 11, 2023	9.160	9.250	9.141	9.170	51,817	-0.02(-0.21%)
Aug 10, 2023	9.276	9.281	9.170	9.189	84,213	-0.10(-1.04%)
Aug 09, 2023	9.247	9.286	9.180	9.286	61,833	+0.00(+0.00%)
Aug 08, 2023	9.373	9.373	9.160	9.286	78,748	-0.09(-0.93%)
Aug 07, 2023	9.383	9.392	9.334	9.373	65,348	+0.02(+0.21%)
Aug 04, 2023	9.412	9.421	9.334	9.354	59,212	-0.01(-0.10%)
Aug 03, 2023	9.421	9.460	9.363	9.363	94,230	-0.02(-0.21%)
Aug 02, 2023	9.383	9.441	9.344	9.383	46,254	-0.04(-0.41%)
Aug 01, 2023	9.509	9.770	9.383	9.421	92,879	-0.11(-1.12%)
Jul 31, 2023	9.654	9.876	9.499	9.528	171,550	-0.12(-1.20%)
Jul 28, 2023	9.673	9.876	9.615	9.644	142,919	-0.08(-0.80%)
Jul 27, 2023	9.866	9.915	9.683	9.721	171,064	-0.13(-1.28%)
Jul 26, 2023	9.615	9.866	9.615	9.847	143,897	+0.32(+3.35%)
Jul 25, 2023	9.547	9.673	9.475	9.528	77,221	-0.04(-0.40%)
Jul 24, 2023	9.489	9.634	9.489	9.567	42,357	+0.07(+0.71%)
Jul 21, 2023	9.673	9.673	9.479	9.499	37,782	-0.13(-1.31%)
Jul 20, 2023	9.518	9.654	9.439	9.625	30,737	+0.09(+0.91%)
Jul 19, 2023	9.354	9.605	9.354	9.538	42,994	+0.15(+1.65%)
Jul 18, 2023	9.122	9.406	9.122	9.383	34,108	+0.28(+3.08%)
Jul 17, 2023	9.064	9.189	9.035	9.102	31,017	+0.07(+0.75%)
Jul 14, 2023	9.180	9.180	8.947	9.035	23,385	-0.11(-1.16%)
Jul 13, 2023	9.218	9.334	9.054	9.141	21,786	-0.07(-0.74%)
Jul 12, 2023	9.112	9.267	8.976	9.209	38,685	+0.23(+2.59%)
Jul 11, 2023	8.880	9.006	8.735	8.976	31,377	+0.12(+1.31%)
Jul 10, 2023	8.754	9.032	8.754	8.860	27,547	+0.06(+0.66%)
Jul 07, 2023	8.696	8.846	8.696	8.802	77,634	+0.12(+1.34%)
Jul 06, 2023	8.812	8.812	8.590	8.686	44,089	-0.17(-1.97%)
Jul 05, 2023	8.918	8.986	8.851	8.860	49,855	-0.14(-1.51%)
Jul 03, 2023	8.938	9.064	8.918	8.996	9,191	+0.02(+0.22%)
Jun 30, 2023	9.170	9.170	8.942	8.976	29,675	-0.17(-1.90%)
Jun 29, 2023	9.015	9.151	8.986	9.151	22,458	+0.15(+1.61%)
Jun 28, 2023	8.986	9.035	8.918	9.006	34,233	+0.01(+0.11%)
Jun 27, 2023	8.928	9.068	8.918	8.996	23,331	+0.08(+0.87%)
Jun 26, 2023	8.938	9.054	8.909	8.918	23,798	-0.03(-0.32%)
Jun 23, 2023	9.015	9.078	8.909	8.947	195,769	-0.11(-1.18%)
Jun 22, 2023	9.102	9.102	8.957	9.054	33,374	-0.06(-0.64%)
Jun 21, 2023	9.180	9.191	9.102	9.112	30,356	-0.10(-1.05%)
Jun 20, 2023	9.257	9.276	9.112	9.209	26,149	-0.05(-0.52%)
Jun 16, 2023	9.518	9.518	9.163	9.257	88,523	-0.11(-1.14%)

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