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 (%)
May 31, 2002 5.075 5.075 4.989 5.039 68,619 +0.00(+0.10%)
May 28, 2002 5.015 5.037 4.919 5.035 26,114 +0.04(+0.87%)
May 27, 2002 5.003 5.012 4.958 4.991 4,722 +0.00(+0.00%)
May 24, 2002 5.003 5.012 4.958 4.991 4,722 -0.01(-0.24%)
May 23, 2002 4.991 5.027 4.931 5.003 27,781 +0.02(+0.48%)
May 22, 2002 4.982 5.039 4.982 4.979 12,223 -0.07(-1.47%)
May 21, 2002 5.075 5.123 4.970 5.054 64,174 -0.05(-0.89%)
May 20, 2002 5.027 5.135 4.979 5.099 22,780 +0.07(+1.43%)
May 17, 2002 4.919 5.027 4.919 5.027 9,167 +0.06(+1.21%)
May 16, 2002 4.931 4.967 4.857 4.967 115,013 +0.10(+2.07%)
May 15, 2002 4.847 4.967 4.835 4.867 113,902 +0.03(+0.60%)
May 14, 2002 4.936 4.936 4.799 4.838 78,898 -0.02(-0.44%)
May 13, 2002 4.960 4.960 4.835 4.859 16,390 -0.10(-2.03%)
May 10, 2002 4.891 4.963 4.871 4.960 35,559 +0.07(+1.42%)
May 09, 2002 4.845 4.919 4.823 4.891 21,113 +0.04(+0.89%)
May 08, 2002 4.819 4.876 4.811 4.847 76,398 +0.04(+0.80%)
May 07, 2002 4.679 4.811 4.679 4.809 187,522 +0.13(+2.77%)
May 06, 2002 4.605 4.696 4.569 4.679 64,452 +0.07(+1.56%)
May 03, 2002 4.552 4.679 4.552 4.607 22,502 +0.06(+1.27%)
May 02, 2002 4.535 4.679 4.511 4.550 44,449 -0.15(-3.27%)
May 01, 2002 4.723 4.723 4.679 4.703 6,389 +0.00(+0.00%)
Apr 30, 2002 4.691 4.751 4.675 4.703 29,170 +0.02(+0.51%)
Apr 29, 2002 4.703 4.727 4.679 4.679 16,390 -0.02(-0.51%)
Apr 26, 2002 4.739 4.739 4.687 4.703 19,724 -0.02(-0.41%)
Apr 25, 2002 4.608 4.703 4.723 4.723 4,167 +0.11(+2.49%)
Apr 24, 2002 4.557 4.638 4.534 4.608 85,521 +0.11(+2.41%)
Apr 23, 2002 4.548 4.548 4.499 4.499 41,027 -0.02(-0.51%)
Apr 22, 2002 4.534 4.557 4.523 4.523 49,405 +0.00(+0.00%)
Apr 19, 2002 4.578 4.578 4.522 4.522 81,187 -0.02(-0.41%)
Apr 18, 2002 4.523 4.557 4.511 4.541 29,759 +0.01(+0.20%)
Apr 17, 2002 4.543 4.543 4.495 4.532 41,893 -0.01(-0.20%)
Apr 16, 2002 4.573 4.573 4.453 4.541 40,160 +0.09(+1.97%)
Apr 15, 2002 4.476 4.576 4.453 4.453 39,582 +0.00(+0.00%)
Apr 12, 2002 4.474 4.483 4.407 4.453 85,232 +0.00(+0.00%)
Apr 11, 2002 4.439 4.476 4.419 4.453 25,136 +0.02(+0.36%)
Apr 10, 2002 4.453 4.499 4.437 4.437 16,757 -0.06(-1.38%)
Apr 09, 2002 4.539 4.539 4.479 4.499 13,579 +0.02(+0.52%)
Apr 08, 2002 4.518 4.518 4.442 4.476 21,091 +0.01(+0.26%)
Apr 05, 2002 4.488 4.516 4.453 4.465 8,378 +0.01(+0.31%)
Apr 04, 2002 4.474 4.474 4.430 4.451 82,054 +0.02(+0.47%)
Apr 03, 2002 4.495 4.499 4.421 4.430 51,428 -0.07(-1.54%)
Apr 02, 2002 4.546 4.546 4.488 4.499 55,473 -0.06(-1.27%)
Apr 01, 2002 4.569 4.569 4.499 4.557 23,402 -0.01(-0.25%)
Mar 29, 2002 4.580 4.580 4.499 4.569 41,605 +0.00(+0.00%)
Mar 28, 2002 4.580 4.580 4.499 4.569 41,605 +0.00(+0.05%)
Mar 27, 2002 4.559 4.566 4.546 4.566 13,290 +0.00(+0.10%)
Mar 26, 2002 4.536 4.569 4.476 4.562 53,739 +0.04(+0.87%)
Mar 25, 2002 4.588 4.592 4.511 4.523 21,958 -0.04(-0.91%)
Mar 22, 2002 4.543 4.580 4.543 4.564 21,380 +0.05(+1.18%)
Mar 21, 2002 4.557 4.557 4.511 4.511 7,223 -0.05(-1.01%)
Mar 20, 2002 4.557 4.557 4.509 4.557 10,112 +0.01(+0.20%)
Mar 19, 2002 4.546 4.557 4.523 4.548 6,645 -0.01(-0.20%)
Mar 18, 2002 4.546 4.580 4.523 4.557 16,179 +0.01(+0.25%)
Mar 15, 2002 4.546 4.656 4.523 4.546 42,760 +0.05(+1.03%)
Mar 14, 2002 4.696 4.719 4.396 4.499 129,148 -0.22(-4.65%)
Mar 13, 2002 4.730 4.799 4.712 4.719 47,094 -0.01(-0.24%)
Mar 12, 2002 4.700 4.811 4.686 4.730 5,200 -0.06(-1.20%)
Mar 11, 2002 4.845 4.846 4.684 4.788 37,271 -0.06(-1.19%)
Mar 08, 2002 4.846 4.869 4.822 4.846 75,986 +0.00(+0.00%)
Mar 07, 2002 4.776 4.846 4.742 4.846 14,157 +0.01(+0.12%)
Mar 06, 2002 4.836 4.841 4.753 4.840 4,911 +0.11(+2.32%)
Mar 05, 2002 4.869 4.869 4.730 4.730 11,556 -0.12(-2.57%)
Mar 04, 2002 4.892 4.903 4.846 4.855 26,580 -0.04(-0.75%)
Mar 01, 2002 4.961 4.961 4.880 4.892 11,845 -0.08(-1.58%)
Feb 28, 2002 4.979 4.979 4.915 4.970 105,457 -0.01(-0.28%)
Feb 27, 2002 4.961 4.984 4.915 4.984 74,253 +0.00(+0.00%)
Feb 26, 2002 5.005 5.005 4.945 4.984 17,046 -0.02(-0.46%)
Feb 25, 2002 5.037 5.037 4.903 5.007 26,580 +0.00(+0.00%)
Feb 22, 2002 5.005 5.044 4.940 5.007 64,430 +0.06(+1.17%)
Feb 21, 2002 4.776 4.984 4.707 4.949 23,402 +0.17(+3.62%)
Feb 20, 2002 4.638 4.776 4.638 4.776 22,247 +0.14(+2.98%)
Feb 19, 2002 4.638 4.661 4.638 4.638 5,200 -0.06(-1.23%)
Feb 18, 2002 4.703 4.707 4.695 4.696 4,333 +0.00(+0.00%)
Feb 15, 2002 4.703 4.707 4.695 4.696 4,333 -0.01(-0.24%)
Feb 14, 2002 4.578 4.719 4.578 4.707 22,247 +0.15(+3.29%)
Feb 13, 2002 4.546 4.578 4.546 4.557 2,889 -0.02(-0.45%)
Feb 12, 2002 4.569 4.580 4.534 4.578 17,913 +0.01(+0.20%)
Feb 11, 2002 4.456 4.569 4.456 4.569 13,290 +0.08(+1.80%)
Feb 08, 2002 4.499 4.511 4.488 4.488 3,756 +0.02(+0.36%)
Feb 07, 2002 4.476 4.488 4.472 4.472 20,224 +0.02(+0.41%)
Feb 06, 2002 4.476 4.476 4.430 4.453 22,824 +0.01(+0.26%)
Feb 05, 2002 4.486 4.488 4.430 4.442 3,467 -0.05(-1.03%)
Feb 04, 2002 4.499 4.499 4.474 4.488 50,272 -0.01(-0.26%)
Feb 01, 2002 4.488 4.499 4.488 4.499 7,223 +0.03(+0.78%)
Jan 31, 2002 4.430 4.465 4.419 4.465 4,622 +0.03(+0.78%)
Jan 30, 2002 4.476 4.476 4.430 4.430 2,022 +0.03(+0.79%)
Jan 29, 2002 4.405 4.430 4.373 4.396 169,309 +0.05(+1.06%)
Jan 28, 2002 4.442 4.442 4.326 4.349 21,380 -0.09(-2.08%)
Jan 25, 2002 4.442 4.442 4.396 4.442 7,512 +0.01(+0.26%)
Jan 24, 2002 4.465 4.465 4.373 4.430 29,759 -0.02(-0.52%)
Jan 23, 2002 4.476 4.488 4.419 4.453 30,625 +0.05(+1.05%)
Jan 22, 2002 4.474 4.488 4.407 4.407 4,622 +0.00(+0.00%)
Jan 21, 2002 4.407 4.430 4.396 4.407 32,070 +0.00(+0.00%)
Jan 18, 2002 4.407 4.430 4.396 4.407 32,070 +0.02(+0.53%)
Jan 17, 2002 4.418 4.418 4.384 4.384 24,558 -0.03(-0.78%)
Jan 16, 2002 4.426 4.426 4.389 4.419 8,667 +0.03(+0.58%)
Jan 15, 2002 4.386 4.407 4.349 4.393 34,670 -0.04(-0.99%)
Jan 14, 2002 4.441 4.453 4.389 4.437 20,802 +0.02(+0.42%)
Jan 11, 2002 4.453 4.463 4.386 4.419 4,911 -0.05(-1.03%)
Jan 10, 2002 4.476 4.499 4.384 4.465 26,580 +0.02(+0.52%)
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.