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 (%)
Nov 30, 2015 4.665 4.672 4.539 4.610 107,438 +0.02(+0.34%)
Nov 27, 2015 4.516 4.594 4.475 4.594 37,906 +0.10(+2.26%)
Nov 25, 2015 4.422 4.492 4.492 4.492 60,179 +0.03(+0.70%)
Nov 24, 2015 4.305 4.492 4.305 4.461 39,170 +0.05(+1.06%)
Nov 23, 2015 4.547 4.547 4.391 4.414 132,940 -0.08(-1.74%)
Nov 20, 2015 4.320 4.602 4.320 4.492 113,518 +0.15(+3.42%)
Nov 19, 2015 4.297 4.383 4.265 4.344 81,376 +0.10(+2.40%)
Nov 18, 2015 4.265 4.305 4.164 4.242 736,085 -0.02(-0.55%)
Nov 17, 2015 4.226 4.265 4.226 4.265 76,411 +0.03(+0.74%)
Nov 16, 2015 4.211 4.234 4.132 4.234 133,607 +0.02(+0.56%)
Nov 13, 2015 4.234 4.234 4.117 4.211 101,828 +0.02(+0.56%)
Nov 12, 2015 4.148 4.226 4.132 4.187 46,016 -0.02(-0.37%)
Nov 11, 2015 4.164 4.219 4.136 4.203 90,326 +0.00(+0.00%)
Nov 10, 2015 4.156 4.219 4.125 4.203 84,959 +0.05(+1.13%)
Nov 09, 2015 4.132 4.183 4.117 4.156 42,292 -0.03(-0.75%)
Nov 06, 2015 4.055 4.187 4.055 4.187 82,843 +0.05(+1.32%)
Nov 05, 2015 4.055 4.141 4.047 4.133 48,327 +0.05(+1.14%)
Nov 04, 2015 4.086 4.094 4.063 4.086 49,894 +0.02(+0.38%)
Nov 03, 2015 4.063 4.086 4.032 4.070 30,749 +0.02(+0.58%)
Nov 02, 2015 4.016 4.070 4.016 4.047 15,614 +0.03(+0.78%)
Oct 30, 2015 4.063 4.086 3.969 4.016 57,839 -0.05(-1.15%)
Oct 29, 2015 4.047 4.078 4.039 4.063 26,179 -0.01(-0.19%)
Oct 28, 2015 4.047 4.086 4.039 4.070 57,998 +0.03(+0.77%)
Oct 27, 2015 4.024 4.055 4.024 4.039 15,769 +0.01(+0.19%)
Oct 26, 2015 4.032 4.063 4.032 4.032 54,143 +0.00(+0.00%)
Oct 23, 2015 4.047 4.047 4.032 4.032 17,016 -0.01(-0.19%)
Oct 22, 2015 4.047 4.047 4.032 4.039 15,774 -0.01(-0.19%)
Oct 21, 2015 4.016 4.055 4.016 4.047 14,637 +0.02(+0.39%)
Oct 20, 2015 4.016 4.047 4.016 4.032 36,366 +0.00(+0.00%)
Oct 19, 2015 4.032 4.086 4.016 4.032 10,750 +0.02(+0.39%)
Oct 16, 2015 3.977 4.047 3.977 4.016 32,382 +0.02(+0.39%)
Oct 15, 2015 4.000 4.024 3.954 4.000 37,921 +0.03(+0.78%)
Oct 14, 2015 4.008 4.008 3.969 3.969 7,265 -0.03(-0.78%)
Oct 13, 2015 4.000 4.024 3.993 4.000 16,008 -0.01(-0.19%)
Oct 12, 2015 4.008 4.024 3.993 4.008 4,579 -0.04(-0.96%)
Oct 09, 2015 4.086 4.086 4.032 4.047 17,623 -0.01(-0.19%)
Oct 08, 2015 4.086 4.086 4.055 4.055 25,537 +0.00(+0.00%)
Oct 07, 2015 4.055 4.086 4.032 4.055 45,752 +0.01(+0.19%)
Oct 06, 2015 4.009 4.047 4.009 4.047 5,996 -0.01(-0.19%)
Oct 05, 2015 4.047 4.109 4.032 4.055 15,346 +0.01(+0.19%)
Oct 02, 2015 3.977 4.047 3.946 4.047 17,770 +0.06(+1.56%)
Oct 01, 2015 4.024 4.032 3.962 3.985 13,123 -0.05(-1.16%)
Sep 30, 2015 4.000 4.047 3.977 4.032 27,565 +0.02(+0.39%)
Sep 29, 2015 3.977 4.086 3.977 4.016 25,584 +0.04(+0.98%)
Sep 28, 2015 4.008 4.008 3.930 3.977 44,624 -0.05(-1.16%)
Sep 25, 2015 4.016 4.039 4.005 4.024 19,039 +0.03(+0.78%)
Sep 24, 2015 4.016 4.039 3.993 3.993 7,177 -0.04(-0.97%)
Sep 23, 2015 4.070 4.078 4.008 4.032 12,882 -0.02(-0.58%)
Sep 22, 2015 4.000 4.078 4.000 4.055 7,835 +0.02(+0.39%)
Sep 21, 2015 4.016 4.047 4.008 4.039 9,113 +0.01(+0.19%)
Sep 18, 2015 3.946 4.032 3.930 4.032 57,250 +0.09(+2.17%)
Sep 17, 2015 3.969 4.047 3.946 3.946 56,281 -0.05(-1.17%)
Sep 16, 2015 4.008 4.024 3.962 3.993 27,930 +0.01(+0.20%)
Sep 15, 2015 3.974 4.024 3.969 3.985 38,918 +0.01(+0.20%)
Sep 14, 2015 4.016 4.039 3.954 3.977 50,988 -0.02(-0.39%)
Sep 11, 2015 4.016 4.032 3.969 3.993 44,652 -0.03(-0.77%)
Sep 10, 2015 3.985 4.070 3.954 4.024 29,406 +0.06(+1.57%)
Sep 09, 2015 4.016 4.024 3.946 3.962 35,328 -0.04(-0.97%)
Sep 08, 2015 4.024 4.024 3.962 4.000 9,613 +0.02(+0.59%)
Sep 04, 2015 3.954 3.977 3.977 3.977 29,294 +0.02(+0.59%)
Sep 03, 2015 3.969 4.016 3.946 3.954 16,763 -0.06(-1.55%)
Sep 02, 2015 4.032 4.047 3.993 4.016 32,098 +0.02(+0.39%)
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.