Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Oct 29, 2004 7.211 7.397 7.211 7.211 21,924 -0.13(-1.73%)
Oct 28, 2004 7.143 7.405 7.124 7.338 37,548 +0.08(+1.13%)
Oct 27, 2004 7.079 7.256 7.021 7.256 30,492 +0.23(+3.31%)
Oct 26, 2004 6.958 7.024 6.878 7.024 19,908 +0.08(+1.14%)
Oct 25, 2004 6.947 7.003 6.838 6.944 30,996 +0.09(+1.35%)
Oct 22, 2004 6.944 6.971 6.852 6.852 48,637 -0.15(-2.08%)
Oct 21, 2004 6.984 7.005 6.905 6.997 16,128 -0.00(-0.00%)
Oct 20, 2004 6.968 7.000 6.920 6.997 25,956 -0.01(-0.08%)
Oct 19, 2004 7.010 7.251 6.846 7.003 46,116 -0.12(-1.63%)
Oct 18, 2004 7.040 7.119 6.918 7.119 13,860 +0.08(+1.17%)
Oct 15, 2004 6.984 7.040 6.905 7.037 70,057 +0.03(+0.49%)
Oct 14, 2004 7.108 7.137 7.003 7.003 26,208 -0.10(-1.42%)
Oct 13, 2004 7.169 7.272 7.103 7.103 17,892 -0.13(-1.83%)
Oct 12, 2004 7.204 7.362 7.204 7.235 21,168 -0.08(-1.12%)
Oct 11, 2004 7.283 7.415 7.264 7.317 27,216 -0.01(-0.11%)
Oct 08, 2004 7.540 7.622 7.320 7.325 19,404 -0.28(-3.62%)
Oct 07, 2004 7.669 7.793 7.600 7.600 40,320 -0.12(-1.61%)
Oct 06, 2004 7.600 7.725 7.600 7.725 12,096 +0.11(+1.46%)
Oct 05, 2004 7.590 7.643 7.550 7.614 15,372 +0.14(+1.91%)
Oct 04, 2004 7.555 7.555 7.370 7.471 12,348 +0.01(+0.14%)
Oct 01, 2004 7.420 7.460 7.328 7.460 24,444 +0.04(+0.53%)
Sep 30, 2004 7.540 7.542 7.378 7.420 17,388 -0.07(-0.88%)
Sep 29, 2004 7.497 7.553 7.487 7.487 39,060 +0.04(+0.53%)
Sep 28, 2004 7.349 7.450 7.151 7.447 18,900 +0.25(+3.45%)
Sep 27, 2004 7.497 7.497 7.198 7.198 19,404 -0.22(-2.96%)
Sep 24, 2004 7.418 7.471 7.341 7.418 8,568 +0.12(+1.67%)
Sep 23, 2004 7.420 7.420 7.217 7.296 14,868 +0.01(+0.15%)
Sep 22, 2004 7.312 7.420 7.246 7.286 25,452 -0.25(-3.37%)
Sep 21, 2004 7.481 7.540 7.447 7.540 12,600 +0.05(+0.71%)
Sep 20, 2004 7.354 7.534 7.354 7.487 5,292 -0.04(-0.56%)
Sep 17, 2004 7.606 7.606 7.407 7.529 57,205 +0.12(+1.64%)
Sep 16, 2004 7.264 7.457 7.264 7.407 16,128 +0.00(+0.00%)
Sep 15, 2004 7.405 7.407 7.346 7.407 15,120 +0.06(+0.79%)
Sep 14, 2004 7.423 7.423 7.272 7.349 15,876 -0.05(-0.68%)
Sep 13, 2004 7.143 7.407 7.143 7.399 13,608 +0.11(+1.52%)
Sep 10, 2004 7.180 7.307 7.180 7.288 13,210 -0.02(-0.25%)
Sep 09, 2004 6.905 7.331 6.905 7.307 20,160 +0.34(+4.94%)
Sep 08, 2004 6.995 7.156 6.963 6.963 17,388 -0.07(-1.05%)
Sep 07, 2004 6.997 7.119 6.997 7.037 9,293 -0.01(-0.08%)
Sep 03, 2004 7.140 7.148 7.010 7.042 12,852 -0.07(-1.04%)
Sep 02, 2004 7.140 7.161 7.037 7.116 17,892 +0.05(+0.71%)
Sep 01, 2004 7.000 7.153 6.831 7.066 34,272 +0.24(+3.45%)
Aug 31, 2004 6.841 6.878 6.831 6.831 5,544 -0.06(-0.81%)
Aug 30, 2004 7.021 7.063 6.873 6.886 9,828 -0.19(-2.69%)
Aug 27, 2004 6.981 7.143 6.854 7.077 15,876 +0.18(+2.57%)
Aug 26, 2004 6.825 6.958 6.825 6.899 8,064 -0.01(-0.15%)
Aug 25, 2004 6.905 6.910 6.868 6.910 10,080 +0.03(+0.46%)
Aug 24, 2004 6.955 7.005 6.812 6.878 27,720 +0.06(+0.81%)
Aug 23, 2004 6.928 6.942 6.823 6.823 20,011 -0.06(-0.92%)
Aug 20, 2004 6.910 6.971 6.812 6.886 20,664 +0.04(+0.66%)
Aug 19, 2004 6.828 7.055 6.828 6.841 12,096 -0.26(-3.72%)
Aug 18, 2004 6.881 7.135 6.881 7.106 16,380 +0.04(+0.52%)
Aug 17, 2004 7.143 7.143 6.971 7.069 12,096 -0.04(-0.52%)
Aug 16, 2004 6.931 7.106 6.931 7.106 10,332 +0.28(+4.15%)
Aug 13, 2004 6.865 6.947 6.804 6.823 9,828 +0.03(+0.51%)
Aug 12, 2004 6.812 6.918 6.788 6.788 8,820 -0.10(-1.46%)
Aug 11, 2004 6.891 6.976 6.823 6.889 10,080 -0.12(-1.74%)
Aug 10, 2004 6.796 7.010 6.775 7.010 23,688 +0.26(+3.92%)
Aug 09, 2004 6.770 6.833 6.746 6.746 22,428 -0.04(-0.62%)
Aug 06, 2004 6.667 6.886 6.653 6.788 19,656 +0.01(+0.12%)
Aug 05, 2004 6.788 6.854 6.746 6.780 21,672 -0.04(-0.62%)
Aug 04, 2004 6.857 6.857 6.756 6.823 55,441 -0.03(-0.50%)
Aug 03, 2004 6.905 6.997 6.857 6.857 26,395 -0.11(-1.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.