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 )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2003 5.982 6.115 5.826 6.093 107,155 +0.17(+2.85%)
Jun 27, 2003 6.098 6.098 5.906 5.924 74,083 -0.07(-1.22%)
Jun 26, 2003 5.949 5.997 5.921 5.997 20,902 -0.05(-0.75%)
Jun 25, 2003 6.098 6.098 5.972 6.042 85,460 +0.02(+0.38%)
Jun 24, 2003 5.984 6.110 5.826 6.020 40,481 +0.16(+2.75%)
Jun 23, 2003 5.949 5.949 5.820 5.858 21,960 -0.09(-1.57%)
Jun 20, 2003 5.997 5.997 5.916 5.952 28,310 -0.04(-0.71%)
Jun 19, 2003 5.981 6.065 5.921 5.994 55,826 +0.01(+0.25%)
Jun 18, 2003 5.994 6.022 5.952 5.979 78,580 -0.04(-0.71%)
Jun 17, 2003 6.012 6.035 5.999 6.022 39,158 -0.01(-0.21%)
Jun 16, 2003 6.047 6.047 5.946 6.035 75,141 -0.01(-0.21%)
Jun 13, 2003 6.009 6.047 5.939 6.047 83,078 +0.05(+0.76%)
Jun 12, 2003 6.047 6.047 5.944 6.002 17,727 -0.02(-0.29%)
Jun 11, 2003 6.047 6.047 5.964 6.020 12,964 -0.02(-0.25%)
Jun 10, 2003 6.047 6.047 5.946 6.035 32,808 -0.01(-0.21%)
Jun 09, 2003 6.047 6.085 5.936 6.047 42,333 +0.05(+0.79%)
Jun 06, 2003 6.042 6.233 5.896 6.000 67,997 -0.19(-3.05%)
Jun 05, 2003 6.120 6.226 6.098 6.188 36,247 +0.07(+1.07%)
Jun 04, 2003 6.110 6.201 5.974 6.123 37,306 +0.14(+2.36%)
Jun 03, 2003 5.946 6.173 5.936 5.982 41,274 -0.01(-0.13%)
Jun 02, 2003 5.972 6.173 5.949 5.989 40,481 +0.01(+0.21%)
May 30, 2003 6.133 6.135 5.941 5.977 32,543 -0.13(-2.19%)
May 29, 2003 6.042 6.133 5.911 6.111 32,808 +0.12(+1.94%)
May 28, 2003 5.750 6.080 5.672 5.994 46,566 +0.25(+4.43%)
May 27, 2003 5.571 5.740 5.563 5.740 23,018 +0.18(+3.18%)
May 23, 2003 5.427 5.569 5.420 5.563 25,399 +0.07(+1.28%)
May 22, 2003 5.543 5.543 5.415 5.493 12,964 -0.02(-0.27%)
May 21, 2003 5.468 5.521 5.364 5.508 37,041 +0.04(+0.78%)
May 20, 2003 5.700 5.775 5.412 5.465 58,208 -0.27(-4.66%)
May 19, 2003 5.773 5.871 5.732 5.732 51,858 +0.05(+0.89%)
May 16, 2003 5.596 5.780 5.596 5.682 27,251 +0.03(+0.54%)
May 15, 2003 5.760 5.760 5.566 5.652 37,041 +0.01(+0.09%)
May 14, 2003 5.868 5.868 5.634 5.647 59,266 -0.18(-3.03%)
May 13, 2003 5.868 5.952 5.823 5.823 43,656 -0.04(-0.60%)
May 12, 2003 5.883 5.883 5.770 5.858 19,843 +0.18(+3.09%)
May 09, 2003 5.541 5.687 5.541 5.683 33,337 +0.14(+2.56%)
May 08, 2003 5.548 5.548 5.507 5.541 36,393 -0.01(-0.13%)
May 07, 2003 5.519 5.570 5.483 5.548 42,227 +0.04(+0.74%)
May 06, 2003 5.771 5.827 5.507 5.507 116,680 -0.32(-5.48%)
May 05, 2003 6.004 6.004 5.750 5.827 42,505 -0.18(-2.92%)
May 02, 2003 6.119 6.119 5.927 6.002 67,785 -0.12(-1.92%)
May 01, 2003 6.131 6.153 6.078 6.119 75,842 -0.02(-0.35%)
Apr 30, 2003 6.095 6.155 6.047 6.141 46,116 +0.06(+0.99%)
Apr 29, 2003 6.119 6.119 5.922 6.081 47,505 +0.04(+0.68%)
Apr 28, 2003 5.879 6.110 5.872 6.040 45,838 +0.17(+2.86%)
Apr 25, 2003 5.661 5.872 5.644 5.872 71,953 +0.33(+5.88%)
Apr 24, 2003 5.601 5.644 5.546 5.546 52,784 -0.05(-0.86%)
Apr 23, 2003 5.687 5.687 5.558 5.594 58,340 -0.00(-0.09%)
Apr 22, 2003 5.512 5.642 5.512 5.599 44,727 -0.04(-0.64%)
Apr 21, 2003 5.467 5.644 5.467 5.635 38,337 +0.07(+1.21%)
Apr 17, 2003 5.553 5.627 5.308 5.567 27,781 +0.12(+2.29%)
Apr 16, 2003 5.498 5.534 5.373 5.443 83,899 -0.01(-0.18%)
Apr 15, 2003 5.500 5.500 5.354 5.452 32,503 -0.07(-1.22%)
Apr 14, 2003 5.462 5.519 5.330 5.519 12,223 +0.19(+3.51%)
Apr 11, 2003 5.488 5.515 5.332 5.332 17,224 -0.07(-1.28%)
Apr 10, 2003 5.351 5.402 5.351 5.402 6,111 -0.03(-0.62%)
Apr 09, 2003 5.507 5.507 5.435 5.435 5,556 -0.06(-1.09%)
Apr 08, 2003 5.279 5.507 5.147 5.495 76,953 +0.27(+5.07%)
Apr 07, 2003 4.977 5.251 4.977 5.230 22,780 +0.27(+5.49%)
Apr 04, 2003 4.958 5.023 4.958 4.958 14,446 -0.02(-0.34%)
Apr 03, 2003 5.169 5.169 4.958 4.975 43,060 -0.08(-1.57%)
Apr 02, 2003 5.128 5.205 5.054 5.054 52,228 -0.09(-1.82%)
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.