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 29, 2018 8.381 8.381 8.381 0 -0.12(-1.44%)
Mar 28, 2018 8.470 8.544 8.430 8.503 39,387 +0.05(+0.58%)
Mar 27, 2018 8.503 8.519 8.425 8.454 49,604 +0.01(+0.10%)
Mar 26, 2018 8.307 8.495 8.307 8.446 35,209 +0.20(+2.37%)
Mar 23, 2018 8.454 8.585 8.242 8.250 48,291 -0.31(-3.62%)
Mar 22, 2018 8.560 8.642 8.413 8.560 59,627 -0.11(-1.32%)
Mar 21, 2018 8.617 8.732 8.617 8.674 26,937 +0.02(+0.28%)
Mar 20, 2018 8.634 8.691 8.593 8.650 37,677 +0.02(+0.19%)
Mar 19, 2018 8.536 8.634 8.527 8.634 35,855 +0.06(+0.67%)
Mar 16, 2018 8.560 8.625 8.549 8.576 129,090 +0.00(+0.00%)
Mar 15, 2018 8.568 8.603 8.436 8.576 21,798 +0.02(+0.29%)
Mar 14, 2018 8.617 8.617 8.511 8.552 33,031 -0.04(-0.47%)
Mar 13, 2018 8.625 8.625 8.511 8.593 28,532 -0.02(-0.28%)
Mar 12, 2018 8.625 8.634 8.503 8.617 29,587 +0.03(+0.38%)
Mar 09, 2018 8.454 8.609 8.315 8.585 47,005 +0.22(+2.63%)
Mar 08, 2018 8.397 8.421 8.323 8.364 18,776 -0.03(-0.39%)
Mar 07, 2018 8.242 8.434 8.242 8.397 50,097 +0.10(+1.18%)
Mar 06, 2018 8.348 8.348 8.209 8.299 42,024 -0.02(-0.29%)
Mar 05, 2018 8.193 8.348 8.054 8.323 41,475 +0.07(+0.79%)
Mar 02, 2018 8.160 8.315 8.144 8.258 78,579 +0.07(+0.80%)
Mar 01, 2018 8.128 8.250 8.071 8.193 48,174 +0.12(+1.52%)
Feb 28, 2018 8.258 8.348 8.062 8.071 82,226 -0.11(-1.30%)
Feb 27, 2018 8.226 8.364 8.160 8.177 35,292 -0.08(-0.99%)
Feb 26, 2018 8.266 8.266 8.177 8.258 32,451 +0.07(+0.90%)
Feb 23, 2018 8.201 8.201 8.111 8.185 26,171 +0.02(+0.30%)
Feb 22, 2018 8.250 8.250 8.096 8.160 29,913 -0.03(-0.40%)
Feb 21, 2018 8.160 8.283 8.160 8.193 24,807 +0.03(+0.40%)
Feb 20, 2018 8.168 8.242 8.152 8.160 34,620 -0.07(-0.89%)
Feb 16, 2018 8.234 8.234 8.234 0 +0.04(+0.50%)
Feb 15, 2018 8.177 8.250 8.160 8.193 30,055 -0.02(-0.20%)
Feb 14, 2018 8.038 8.226 8.038 8.209 31,457 +0.11(+1.41%)
Feb 13, 2018 8.038 8.144 8.038 8.095 18,741 -0.02(-0.20%)
Feb 12, 2018 8.071 8.201 7.932 8.111 76,000 +0.06(+0.71%)
Feb 09, 2018 7.989 8.192 7.765 8.054 55,521 +0.15(+1.85%)
Feb 08, 2018 8.111 8.135 7.900 7.908 48,441 -0.24(-2.99%)
Feb 07, 2018 8.103 8.103 8.103 8.152 27,444 +0.00(+0.00%)
Feb 06, 2018 7.973 8.208 7.973 8.152 95,152 -0.01(-0.10%)
Feb 05, 2018 8.354 8.419 8.111 8.160 42,760 -0.24(-2.80%)
Feb 02, 2018 8.419 8.435 8.379 8.395 43,394 -0.04(-0.48%)
Feb 01, 2018 8.371 8.435 8.354 8.435 29,869 +0.03(+0.39%)
Jan 31, 2018 8.403 8.435 8.308 8.403 45,302 +0.00(+0.00%)
Jan 30, 2018 8.354 8.354 8.354 8.403 34,063 +0.05(+0.58%)
Jan 29, 2018 8.338 8.379 8.265 8.354 47,376 -0.02(-0.19%)
Jan 26, 2018 8.371 8.371 8.330 8.371 43,090 -0.02(-0.19%)
Jan 25, 2018 8.371 8.419 8.330 8.387 49,807 +0.03(+0.39%)
Jan 24, 2018 8.362 8.387 8.330 8.354 42,364 -0.06(-0.77%)
Jan 23, 2018 8.322 8.435 8.298 8.419 18,643 +0.05(+0.58%)
Jan 22, 2018 8.306 8.427 8.298 8.371 32,920 +0.02(+0.19%)
Jan 19, 2018 8.241 8.379 8.241 8.354 46,576 +0.07(+0.88%)
Jan 18, 2018 8.273 8.314 8.273 8.281 26,687 -0.03(-0.39%)
Jan 17, 2018 8.265 8.346 8.217 8.314 48,042 +0.04(+0.44%)
Jan 16, 2018 8.249 8.338 7.876 8.277 76,155 -0.00(-0.05%)
Jan 12, 2018 8.281 8.281 8.281 0 +0.01(+0.10%)
Jan 11, 2018 8.176 8.289 8.136 8.273 56,582 +0.09(+1.09%)
Jan 10, 2018 8.022 8.184 7.989 8.184 51,505 +0.15(+1.92%)
Jan 09, 2018 8.030 8.079 8.014 8.030 75,294 +0.00(+0.00%)
Jan 08, 2018 8.014 8.095 7.997 8.030 30,114 -0.02(-0.30%)
Jan 05, 2018 8.030 8.119 8.018 8.054 99,997 +0.02(+0.20%)
Jan 04, 2018 8.030 8.095 8.030 8.038 60,270 -0.01(-0.10%)
Jan 03, 2018 8.095 8.111 8.030 8.046 29,934 -0.06(-0.80%)
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.