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 (%)
Jun 29, 2012 2.536 2.581 2.513 2.574 33,183 +0.04(+1.49%)
Jun 28, 2012 2.506 2.536 2.501 2.536 18,273 +0.01(+0.30%)
Jun 27, 2012 2.513 2.528 2.491 2.528 29,852 +0.02(+0.60%)
Jun 26, 2012 2.445 2.520 2.423 2.513 29,435 +0.05(+1.84%)
Jun 25, 2012 2.408 2.491 2.408 2.468 3,576 +0.06(+2.51%)
Jun 22, 2012 2.445 2.472 2.408 2.408 20,889 +0.01(+0.31%)
Jun 21, 2012 2.423 2.491 2.400 2.400 2,252 -0.01(-0.31%)
Jun 20, 2012 2.415 2.415 2.377 2.408 26,055 -0.02(-0.62%)
Jun 19, 2012 2.415 2.476 2.415 2.423 23,957 +0.00(+0.00%)
Jun 18, 2012 2.491 2.528 2.423 2.423 50,261 -0.09(-3.60%)
Jun 15, 2012 2.431 2.558 2.430 2.513 8,553 +0.05(+2.15%)
Jun 14, 2012 2.468 2.558 2.453 2.460 6,121 -0.02(-0.91%)
Jun 13, 2012 2.513 2.566 2.453 2.483 12,135 +0.00(+0.08%)
Jun 12, 2012 2.438 2.536 2.415 2.481 18,541 -0.00(-0.08%)
Jun 11, 2012 2.536 2.536 2.423 2.483 12,552 -0.06(-2.37%)
Jun 08, 2012 2.513 2.566 2.475 2.543 5,067 +0.02(+0.90%)
Jun 07, 2012 2.574 2.574 2.430 2.521 9,175 -0.05(-1.77%)
Jun 06, 2012 2.574 2.574 2.491 2.566 6,839 +0.00(+0.00%)
Jun 05, 2012 2.483 2.573 2.483 2.566 6,175 +0.08(+3.03%)
Jun 04, 2012 2.483 2.574 2.377 2.491 30,666 -0.02(-0.60%)
Jun 01, 2012 2.460 2.566 2.438 2.506 10,027 -0.02(-0.60%)
May 31, 2012 2.528 2.604 2.468 2.521 32,546 +0.03(+1.21%)
May 30, 2012 2.513 2.559 2.476 2.491 10,993 +0.02(+0.68%)
May 29, 2012 2.498 2.589 2.474 2.474 6,761 +0.02(+0.85%)
May 25, 2012 2.626 2.626 2.415 2.453 135,950 -0.18(-6.88%)
May 24, 2012 2.566 2.642 2.566 2.634 42,965 +0.05(+1.75%)
May 23, 2012 2.574 2.589 2.574 2.589 7,814 +0.04(+1.48%)
May 22, 2012 2.476 2.619 2.468 2.551 57,099 +0.05(+1.81%)
May 21, 2012 2.506 2.566 2.468 2.506 21,636 +0.02(+0.62%)
May 18, 2012 2.528 2.559 2.483 2.490 28,885 +0.01(+0.29%)
May 17, 2012 2.566 2.566 2.468 2.483 18,291 -0.06(-2.23%)
May 16, 2012 2.544 2.596 2.491 2.540 11,144 +0.03(+1.36%)
May 15, 2012 2.491 2.540 2.491 2.506 11,951 +0.02(+0.61%)
May 14, 2012 2.589 2.589 2.468 2.491 29,109 -0.11(-4.35%)
May 11, 2012 2.581 2.604 2.543 2.604 22,993 +0.04(+1.47%)
May 10, 2012 2.664 2.664 2.551 2.566 22,894 -0.03(-1.16%)
May 09, 2012 2.602 2.604 2.453 2.596 38,825 +0.04(+1.48%)
May 08, 2012 2.551 2.604 2.415 2.559 113,143 +0.01(+0.30%)
May 07, 2012 2.528 2.559 2.528 2.551 30,944 +0.01(+0.30%)
May 04, 2012 2.543 2.566 2.543 2.543 14,481 +0.00(+0.15%)
May 03, 2012 2.543 2.566 2.530 2.540 26,747 -0.03(-1.03%)
May 02, 2012 2.483 2.566 2.476 2.566 25,551 +0.05(+2.10%)
May 01, 2012 2.574 2.604 2.513 2.513 39,877 -0.05(-1.77%)
Apr 30, 2012 2.596 2.604 2.559 2.559 34,841 -0.04(-1.45%)
Apr 27, 2012 2.604 2.619 2.574 2.596 68,103 -0.01(-0.29%)
Apr 26, 2012 2.619 2.679 2.589 2.604 48,125 -0.04(-1.43%)
Apr 25, 2012 2.657 2.679 2.604 2.642 31,285 +0.01(+0.29%)
Apr 24, 2012 2.549 2.762 2.521 2.634 107,008 +0.11(+4.18%)
Apr 23, 2012 2.491 2.528 2.476 2.528 11,529 +0.00(+0.00%)
Apr 20, 2012 2.604 2.634 2.528 2.528 26,561 -0.01(-0.30%)
Apr 19, 2012 2.581 2.611 2.521 2.536 12,551 -0.05(-2.04%)
Apr 18, 2012 2.604 2.611 2.581 2.589 7,238 -0.05(-1.72%)
Apr 17, 2012 2.679 2.679 2.581 2.634 43,597 +0.02(+0.86%)
Apr 16, 2012 2.626 2.634 2.592 2.611 50,758 +0.03(+1.17%)
Apr 13, 2012 2.536 2.589 2.536 2.581 27,033 +0.04(+1.48%)
Apr 12, 2012 2.506 2.581 2.506 2.543 23,098 +0.02(+0.60%)
Apr 11, 2012 2.479 2.566 2.442 2.528 38,813 +0.10(+4.20%)
Apr 10, 2012 2.340 2.543 2.340 2.426 40,966 +0.06(+2.55%)
Apr 09, 2012 2.377 2.415 2.340 2.366 40,599 -0.01(-0.48%)
Apr 05, 2012 2.408 2.423 2.377 2.377 60,321 +0.02(+0.64%)
Apr 04, 2012 2.453 2.453 2.332 2.362 122,180 -0.10(-3.99%)
Apr 03, 2012 2.498 2.566 2.453 2.460 77,683 -0.03(-1.21%)
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.