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 (%)
Feb 27, 2015 4.155 4.186 4.117 4.155 97,020 +0.01(+0.19%)
Feb 26, 2015 4.117 4.171 4.117 4.148 20,277 +0.02(+0.37%)
Feb 25, 2015 4.148 4.171 4.132 4.132 25,990 +0.00(+0.00%)
Feb 24, 2015 4.132 4.209 4.117 4.132 29,924 +0.03(+0.75%)
Feb 23, 2015 4.163 4.179 4.078 4.102 42,670 -0.08(-2.02%)
Feb 20, 2015 4.225 4.225 4.157 4.186 34,544 -0.02(-0.55%)
Feb 19, 2015 4.209 4.263 4.155 4.209 48,709 +0.01(+0.18%)
Feb 18, 2015 4.140 4.232 4.097 4.202 45,967 +0.05(+1.11%)
Feb 17, 2015 4.094 4.186 4.094 4.155 25,461 +0.04(+0.93%)
Feb 13, 2015 4.140 4.117 4.117 4.117 41,454 -0.01(-0.19%)
Feb 12, 2015 4.086 4.186 4.086 4.125 36,896 +0.04(+0.94%)
Feb 11, 2015 4.132 4.132 4.069 4.086 30,735 -0.07(-1.67%)
Feb 10, 2015 4.179 4.194 4.094 4.155 31,705 +0.02(+0.37%)
Feb 09, 2015 4.209 4.217 4.132 4.140 39,397 -0.07(-1.64%)
Feb 06, 2015 4.201 4.240 4.125 4.209 179,965 +0.02(+0.55%)
Feb 05, 2015 4.125 4.209 4.102 4.186 111,633 +0.05(+1.30%)
Feb 04, 2015 4.163 4.301 4.094 4.132 98,282 -0.05(-1.10%)
Feb 03, 2015 4.056 4.178 4.056 4.178 50,455 +0.12(+2.83%)
Feb 02, 2015 4.071 4.102 4.033 4.063 55,692 +0.02(+0.57%)
Jan 30, 2015 4.040 4.117 4.010 4.040 36,077 -0.08(-2.04%)
Jan 29, 2015 4.010 4.132 4.002 4.125 28,476 +0.15(+3.66%)
Jan 28, 2015 4.048 4.063 3.971 3.979 47,792 -0.04(-0.95%)
Jan 27, 2015 4.033 4.079 4.010 4.017 35,276 -0.08(-1.87%)
Jan 26, 2015 4.056 4.140 4.040 4.094 12,901 +0.02(+0.56%)
Jan 23, 2015 4.163 4.163 4.025 4.071 11,380 -0.08(-1.85%)
Jan 22, 2015 4.010 4.148 4.010 4.148 53,168 +0.14(+3.44%)
Jan 21, 2015 3.979 4.094 3.979 4.010 77,314 +0.01(+0.19%)
Jan 20, 2015 4.033 4.033 3.987 4.002 33,743 -0.03(-0.76%)
Jan 16, 2015 4.017 4.048 4.002 4.033 52,778 +0.00(+0.00%)
Jan 15, 2015 4.025 4.033 3.925 4.033 80,293 +0.01(+0.19%)
Jan 14, 2015 4.048 4.079 4.002 4.025 43,148 -0.05(-1.32%)
Jan 13, 2015 4.102 4.171 4.033 4.079 83,277 +0.02(+0.38%)
Jan 12, 2015 4.171 4.171 4.063 4.063 24,161 -0.07(-1.67%)
Jan 09, 2015 4.163 4.171 4.117 4.132 21,950 -0.03(-0.74%)
Jan 08, 2015 4.109 4.194 4.094 4.163 25,281 +0.08(+2.07%)
Jan 07, 2015 4.102 4.117 4.063 4.079 36,581 +0.01(+0.19%)
Jan 06, 2015 4.140 4.186 4.056 4.071 160,744 -0.06(-1.48%)
Jan 05, 2015 4.178 4.217 4.125 4.132 40,016 -0.06(-1.46%)
Jan 02, 2015 4.209 4.217 4.056 4.194 110,622 +0.02(+0.55%)
Dec 31, 2014 4.209 4.171 4.171 4.171 58,173 -0.02(-0.37%)
Dec 30, 2014 4.217 4.286 4.163 4.186 53,128 -0.05(-1.09%)
Dec 29, 2014 4.209 4.316 4.209 4.232 110,106 +0.02(+0.36%)
Dec 26, 2014 4.217 4.255 4.198 4.217 84,246 +0.02(+0.36%)
Dec 24, 2014 4.163 4.201 4.201 4.201 58,434 +0.05(+1.29%)
Dec 23, 2014 4.155 4.178 4.094 4.148 105,897 +0.01(+0.19%)
Dec 22, 2014 4.063 4.148 4.033 4.140 49,795 +0.09(+2.27%)
Dec 19, 2014 4.140 4.178 4.048 4.048 263,833 -0.11(-2.58%)
Dec 18, 2014 4.178 4.178 4.094 4.155 50,073 +0.02(+0.37%)
Dec 17, 2014 4.017 4.178 4.017 4.140 142,519 +0.11(+2.86%)
Dec 16, 2014 4.010 4.063 3.979 4.025 68,189 -0.02(-0.38%)
Dec 15, 2014 4.132 4.132 4.002 4.040 48,917 +0.00(+0.00%)
Dec 12, 2014 4.002 4.125 4.002 4.040 53,202 -0.01(-0.19%)
Dec 11, 2014 4.079 4.140 4.025 4.048 70,844 +0.00(+0.00%)
Dec 10, 2014 4.117 4.171 4.046 4.048 139,455 -0.09(-2.22%)
Dec 09, 2014 3.994 4.140 3.994 4.140 63,849 +0.09(+2.27%)
Dec 08, 2014 4.094 4.332 3.987 4.048 89,708 -0.07(-1.68%)
Dec 05, 2014 3.948 4.132 3.948 4.117 185,436 +0.16(+4.07%)
Dec 04, 2014 3.948 4.025 3.918 3.956 57,368 -0.01(-0.19%)
Dec 03, 2014 3.941 4.010 3.907 3.964 44,270 +0.02(+0.58%)
Dec 02, 2014 3.902 3.941 3.887 3.941 37,678 +0.06(+1.58%)
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.