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 )

13.73 +0.26 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 31, 2007 8.513 8.793 8.340 8.408 117,492 +0.02(+0.18%)
Oct 30, 2007 8.113 8.430 8.113 8.393 112,484 +0.23(+2.77%)
Oct 29, 2007 8.461 8.589 8.113 8.166 85,711 -0.22(-2.61%)
Oct 26, 2007 8.332 8.619 8.121 8.385 147,647 +0.15(+1.83%)
Oct 25, 2007 8.302 8.483 8.204 8.234 80,543 -0.04(-0.46%)
Oct 24, 2007 8.378 8.589 8.204 8.272 115,921 -0.19(-2.23%)
Oct 23, 2007 8.604 8.657 8.325 8.461 79,882 -0.05(-0.53%)
Oct 22, 2007 8.212 8.521 8.204 8.506 125,606 +0.24(+2.92%)
Oct 19, 2007 8.347 8.468 8.234 8.264 174,312 -0.09(-1.08%)
Oct 18, 2007 8.589 8.604 8.317 8.355 196,172 -0.29(-3.32%)
Oct 17, 2007 8.808 8.951 8.461 8.642 183,703 -0.06(-0.69%)
Oct 16, 2007 9.057 9.057 8.596 8.702 216,693 -0.46(-5.02%)
Oct 15, 2007 9.638 9.706 9.019 9.163 117,884 -0.51(-5.23%)
Oct 12, 2007 9.698 9.796 9.630 9.668 36,201 -0.04(-0.39%)
Oct 11, 2007 9.766 9.812 9.638 9.706 70,212 -0.11(-1.08%)
Oct 10, 2007 10.13 10.19 9.729 9.812 123,244 -0.39(-3.79%)
Oct 09, 2007 10.37 10.37 10.04 10.20 96,433 -0.12(-1.16%)
Oct 08, 2007 10.26 10.45 10.19 10.32 101,754 -0.10(-0.94%)
Oct 05, 2007 10.69 10.69 10.27 10.42 135,726 -0.26(-2.40%)
Oct 04, 2007 10.54 10.68 10.32 10.67 66,698 +0.16(+1.51%)
Oct 03, 2007 10.69 10.78 10.51 10.51 63,694 -0.26(-2.38%)
Oct 02, 2007 10.69 10.90 10.57 10.77 49,182 +0.08(+0.71%)
Oct 01, 2007 10.27 10.76 10.27 10.69 82,516 +0.48(+4.73%)
Sep 28, 2007 10.94 11.12 10.19 10.21 117,712 -0.70(-6.43%)
Sep 27, 2007 10.85 10.94 10.70 10.91 68,210 +0.20(+1.90%)
Sep 26, 2007 10.23 10.73 10.08 10.71 116,984 +0.57(+5.66%)
Sep 25, 2007 10.12 10.26 9.985 10.14 48,472 +0.02(+0.22%)
Sep 24, 2007 10.49 10.68 10.02 10.11 76,869 -0.40(-3.80%)
Sep 21, 2007 10.66 10.76 10.43 10.51 125,171 -0.04(-0.36%)
Sep 20, 2007 10.88 10.88 10.12 10.55 58,703 -0.35(-3.19%)
Sep 19, 2007 10.94 10.94 10.53 10.90 85,120 -0.01(-0.07%)
Sep 18, 2007 10.21 10.91 9.947 10.91 102,337 +0.73(+7.20%)
Sep 17, 2007 10.05 10.36 9.849 10.17 47,216 +0.12(+1.20%)
Sep 14, 2007 9.744 10.05 9.713 10.05 39,348 +0.22(+2.23%)
Sep 13, 2007 9.895 10.04 9.713 9.834 72,501 -0.02(-0.15%)
Sep 12, 2007 10.22 10.22 9.827 9.849 77,002 -0.41(-3.97%)
Sep 11, 2007 9.955 10.27 9.804 10.26 48,202 +0.38(+3.82%)
Sep 10, 2007 9.985 10.20 9.713 9.880 83,156 -0.06(-0.61%)
Sep 07, 2007 10.23 10.63 9.895 9.940 58,788 -0.44(-4.22%)
Sep 06, 2007 10.52 10.60 10.25 10.38 47,248 -0.23(-2.21%)
Sep 05, 2007 10.87 10.87 10.44 10.61 75,476 -0.30(-2.77%)
Sep 04, 2007 10.66 10.95 10.49 10.91 69,730 +0.19(+1.76%)
Aug 31, 2007 10.94 11.12 10.69 10.72 84,135 -0.07(-0.63%)
Aug 30, 2007 10.48 10.98 10.39 10.79 71,823 +0.19(+1.78%)
Aug 29, 2007 10.30 10.60 10.17 10.60 59,704 +0.35(+3.39%)
Aug 28, 2007 10.45 10.53 10.17 10.26 71,381 -0.24(-2.30%)
Aug 27, 2007 10.95 11.01 10.47 10.50 113,049 -0.47(-4.27%)
Aug 24, 2007 10.82 10.97 10.63 10.97 37,809 +0.17(+1.61%)
Aug 23, 2007 11.27 11.29 10.79 10.79 53,267 -0.41(-3.64%)
Aug 22, 2007 10.88 11.26 10.81 11.20 144,068 +0.45(+4.21%)
Aug 21, 2007 10.53 10.94 10.53 10.75 102,341 +0.20(+1.86%)
Aug 20, 2007 10.72 10.89 10.38 10.55 71,994 -0.13(-1.20%)
Aug 17, 2007 10.23 11.32 10.23 10.68 279,058 +0.82(+8.26%)
Aug 16, 2007 9.049 9.955 9.049 9.864 300,293 +0.82(+9.10%)
Aug 15, 2007 9.057 9.563 9.004 9.042 163,901 +0.00(+0.00%)
Aug 14, 2007 9.193 9.442 8.966 9.042 134,377 -0.14(-1.48%)
Aug 13, 2007 9.774 9.781 9.110 9.178 143,017 -0.41(-4.25%)
Aug 10, 2007 9.306 9.910 9.027 9.585 281,662 +0.14(+1.44%)
Aug 09, 2007 9.434 9.668 9.291 9.449 404,792 -0.17(-1.80%)
Aug 08, 2007 9.095 9.819 9.087 9.623 557,251 +0.62(+6.87%)
Aug 07, 2007 8.921 9.117 8.717 9.004 104,242 +0.05(+0.59%)
Aug 06, 2007 8.951 9.049 8.332 8.951 189,273 +0.32(+3.76%)
Aug 03, 2007 8.793 9.238 8.589 8.627 199,217 -0.54(-5.93%)
Aug 02, 2007 9.064 9.238 8.981 9.170 79,481 +0.19(+2.10%)
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.