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 (%)
Mar 31, 2008 8.317 8.340 7.781 7.857 55,906 +0.01(+0.10%)
Mar 28, 2008 8.544 8.544 7.796 7.849 132,522 -0.75(-8.77%)
Mar 27, 2008 8.664 9.012 8.566 8.604 50,805 +0.03(+0.35%)
Mar 26, 2008 8.936 8.936 8.483 8.574 63,411 -0.42(-4.70%)
Mar 25, 2008 9.389 9.396 8.695 8.996 94,143 +0.20(+2.32%)
Mar 24, 2008 8.823 9.102 8.619 8.793 85,458 +0.02(+0.17%)
Mar 21, 2008 10.94 10.94 8.302 8.778 387,331 +0.00(+0.00%)
Mar 20, 2008 10.94 10.94 8.302 8.778 387,331 +0.61(+7.49%)
Mar 19, 2008 7.812 8.302 7.799 8.166 126,549 +0.41(+5.25%)
Mar 18, 2008 7.502 7.902 7.245 7.759 106,974 +0.45(+6.09%)
Mar 17, 2008 7.170 7.645 7.170 7.313 84,177 -0.18(-2.42%)
Mar 14, 2008 7.789 7.902 7.359 7.495 55,685 -0.25(-3.22%)
Mar 13, 2008 7.087 7.759 7.087 7.744 94,125 +0.56(+7.83%)
Mar 12, 2008 7.253 7.502 6.981 7.181 64,569 -0.09(-1.20%)
Mar 11, 2008 6.928 7.298 6.793 7.268 82,313 +0.54(+7.96%)
Mar 10, 2008 6.838 6.981 6.604 6.732 49,320 -0.06(-0.89%)
Mar 07, 2008 6.566 7.019 6.566 6.793 89,513 +0.22(+3.33%)
Mar 06, 2008 6.845 7.048 6.574 6.574 41,073 -0.33(-4.81%)
Mar 05, 2008 6.838 6.989 6.830 6.906 28,090 +0.10(+1.44%)
Mar 04, 2008 6.732 6.830 6.528 6.808 57,299 +0.02(+0.22%)
Mar 03, 2008 6.951 7.132 6.755 6.793 75,930 -0.17(-2.39%)
Feb 29, 2008 6.906 7.125 6.906 6.959 77,142 -0.02(-0.32%)
Feb 28, 2008 7.079 7.374 6.974 6.981 56,811 -0.15(-2.12%)
Feb 27, 2008 7.185 7.344 7.125 7.132 23,299 -0.14(-1.87%)
Feb 26, 2008 7.072 7.434 7.072 7.268 41,750 +0.14(+1.90%)
Feb 25, 2008 6.966 7.223 6.891 7.132 46,932 +0.15(+2.16%)
Feb 22, 2008 7.087 7.329 6.830 6.981 58,583 -0.11(-1.60%)
Feb 21, 2008 7.200 7.487 7.064 7.095 39,038 -0.04(-0.53%)
Feb 20, 2008 7.095 7.170 6.928 7.132 29,652 -0.01(-0.11%)
Feb 19, 2008 7.178 7.336 7.034 7.140 184,972 +0.07(+0.96%)
Feb 18, 2008 7.185 7.464 7.027 7.072 79,087 +0.00(+0.00%)
Feb 15, 2008 7.185 7.464 7.027 7.072 79,087 -0.16(-2.19%)
Feb 14, 2008 7.517 7.713 7.223 7.230 54,661 -0.28(-3.72%)
Feb 13, 2008 7.419 7.525 7.291 7.510 51,658 +0.23(+3.22%)
Feb 12, 2008 7.261 7.396 7.072 7.276 55,184 +0.05(+0.63%)
Feb 11, 2008 6.966 7.412 6.808 7.230 98,363 +0.28(+4.02%)
Feb 08, 2008 7.034 7.140 6.883 6.951 70,639 -0.08(-1.18%)
Feb 07, 2008 6.868 7.117 6.823 7.034 88,251 +0.14(+2.08%)
Feb 06, 2008 7.306 7.427 6.868 6.891 85,804 -0.37(-5.09%)
Feb 05, 2008 7.374 7.540 7.245 7.261 83,638 -0.28(-3.70%)
Feb 04, 2008 7.676 7.676 7.396 7.540 110,247 -0.14(-1.87%)
Feb 01, 2008 8.106 8.196 7.578 7.683 123,718 -0.39(-4.86%)
Jan 31, 2008 7.389 8.151 7.344 8.076 100,805 +0.55(+7.32%)
Jan 30, 2008 7.479 7.698 7.291 7.525 69,838 -0.01(-0.10%)
Jan 29, 2008 7.502 7.547 7.276 7.532 70,162 +0.05(+0.71%)
Jan 28, 2008 7.268 7.540 7.223 7.479 56,681 +0.17(+2.27%)
Jan 25, 2008 7.540 7.540 7.223 7.313 49,186 -0.22(-2.91%)
Jan 24, 2008 7.464 7.532 7.042 7.532 136,039 +0.08(+1.01%)
Jan 23, 2008 7.140 7.457 6.793 7.457 192,951 +0.13(+1.75%)
Jan 22, 2008 6.430 7.676 6.430 7.329 214,483 +0.47(+6.82%)
Jan 21, 2008 6.612 6.981 6.498 6.861 176,716 +0.00(+0.00%)
Jan 18, 2008 6.612 6.981 6.498 6.861 176,716 +0.39(+6.07%)
Jan 17, 2008 7.344 7.434 6.415 6.468 153,324 -0.86(-11.74%)
Jan 16, 2008 6.974 7.351 6.604 7.329 157,964 +0.23(+3.19%)
Jan 15, 2008 6.981 7.155 6.679 7.102 121,342 +0.11(+1.62%)
Jan 14, 2008 6.544 7.170 6.415 6.989 125,198 +0.54(+8.30%)
Jan 11, 2008 6.347 6.664 6.045 6.453 229,132 +0.20(+3.26%)
Jan 10, 2008 6.242 6.725 6.121 6.249 134,837 -0.05(-0.84%)
Jan 09, 2008 6.121 6.944 6.038 6.302 106,394 +0.15(+2.45%)
Jan 08, 2008 6.642 6.732 6.151 6.151 142,450 -0.45(-6.75%)
Jan 07, 2008 6.242 7.155 6.219 6.596 134,604 +0.41(+6.59%)
Jan 04, 2008 6.521 6.581 6.038 6.189 117,721 -0.40(-6.07%)
Jan 03, 2008 6.347 6.778 6.302 6.589 187,645 +0.29(+4.68%)
Jan 02, 2008 6.468 6.566 6.061 6.295 149,083 -0.19(-2.91%)
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.