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 30, 2017 7.761 7.761 7.592 7.657 24,996 -0.06(-0.73%)
Jun 29, 2017 7.648 7.769 7.432 7.713 126,971 +0.17(+2.23%)
Jun 28, 2017 7.384 7.624 7.384 7.544 39,975 +0.18(+2.51%)
Jun 27, 2017 7.424 7.536 7.335 7.360 45,668 -0.04(-0.54%)
Jun 26, 2017 7.544 7.544 7.360 7.400 38,257 -0.14(-1.81%)
Jun 23, 2017 7.343 7.608 7.271 7.536 190,878 +0.19(+2.62%)
Jun 22, 2017 7.311 7.384 7.116 7.343 42,715 -0.01(-0.11%)
Jun 21, 2017 7.534 7.536 7.343 7.352 61,655 -0.18(-2.35%)
Jun 20, 2017 7.504 7.560 7.456 7.528 43,480 -0.02(-0.21%)
Jun 19, 2017 7.624 7.697 7.480 7.544 52,137 -0.06(-0.84%)
Jun 16, 2017 7.616 7.777 7.552 7.608 352,401 -0.10(-1.35%)
Jun 15, 2017 7.648 7.809 7.648 7.713 46,006 -0.02(-0.31%)
Jun 14, 2017 7.777 7.777 7.608 7.737 38,255 -0.05(-0.62%)
Jun 13, 2017 7.793 7.825 7.705 7.785 33,726 +0.00(+0.00%)
Jun 12, 2017 7.865 7.937 7.648 7.785 62,118 -0.08(-1.02%)
Jun 09, 2017 7.600 7.865 7.592 7.865 90,695 +0.26(+3.48%)
Jun 08, 2017 7.480 7.833 7.384 7.600 75,687 +0.09(+1.18%)
Jun 07, 2017 7.456 7.584 7.424 7.512 35,068 +0.06(+0.75%)
Jun 06, 2017 7.496 7.592 7.412 7.456 24,059 -0.14(-1.80%)
Jun 05, 2017 7.648 7.833 7.569 7.592 42,994 -0.06(-0.84%)
Jun 02, 2017 7.544 7.833 7.544 7.657 47,456 +0.10(+1.38%)
Jun 01, 2017 7.432 7.560 7.360 7.552 41,762 +0.14(+1.84%)
May 31, 2017 7.456 7.528 7.360 7.416 22,173 -0.02(-0.22%)
May 30, 2017 7.504 7.544 7.366 7.432 40,673 -0.03(-0.43%)
May 26, 2017 7.376 7.504 7.368 7.464 52,932 +0.05(+0.65%)
May 25, 2017 7.504 7.528 7.376 7.416 35,833 -0.05(-0.65%)
May 24, 2017 7.536 7.552 7.360 7.464 40,230 -0.03(-0.43%)
May 23, 2017 7.432 7.480 7.327 7.496 81,225 +0.06(+0.86%)
May 22, 2017 7.400 7.464 7.247 7.432 55,564 +0.04(+0.54%)
May 19, 2017 7.520 7.544 7.384 7.392 74,452 -0.12(-1.60%)
May 18, 2017 7.640 7.729 7.464 7.512 63,931 -0.12(-1.58%)
May 17, 2017 7.632 7.665 7.624 7.632 104,473 -0.11(-1.45%)
May 16, 2017 7.705 7.817 7.657 7.745 33,825 +0.05(+0.63%)
May 15, 2017 7.673 7.777 7.608 7.697 63,784 +0.04(+0.52%)
May 12, 2017 7.785 7.801 7.628 7.657 52,628 -0.14(-1.85%)
May 11, 2017 7.689 7.857 7.640 7.801 102,254 +0.09(+1.14%)
May 10, 2017 7.697 7.809 7.673 7.713 125,836 -0.02(-0.21%)
May 09, 2017 7.833 7.960 7.689 7.729 133,212 -0.10(-1.33%)
May 08, 2017 7.817 7.976 7.745 7.833 47,916 +0.01(+0.10%)
May 05, 2017 7.873 7.896 7.793 7.825 27,100 -0.04(-0.51%)
May 04, 2017 7.849 7.936 7.809 7.865 32,266 +0.02(+0.31%)
May 03, 2017 7.825 7.873 7.705 7.841 57,773 -0.03(-0.41%)
May 02, 2017 7.896 7.960 7.824 7.873 63,579 -0.04(-0.51%)
May 01, 2017 7.673 8.056 7.641 7.912 94,992 +0.26(+3.45%)
Apr 28, 2017 7.984 8.096 7.641 7.649 136,220 -0.43(-5.34%)
Apr 27, 2017 8.320 8.320 8.016 8.080 60,397 -0.24(-2.88%)
Apr 26, 2017 8.240 8.392 8.224 8.320 93,224 +0.08(+0.97%)
Apr 25, 2017 8.080 8.288 8.080 8.240 129,726 +0.18(+2.18%)
Apr 24, 2017 7.960 8.072 7.861 8.064 153,536 +0.24(+3.06%)
Apr 21, 2017 7.761 7.833 7.753 7.825 103,747 +0.06(+0.82%)
Apr 20, 2017 7.673 7.781 7.657 7.761 41,724 +0.10(+1.36%)
Apr 19, 2017 7.697 7.733 7.641 7.657 72,930 -0.04(-0.52%)
Apr 18, 2017 7.673 7.729 7.657 7.697 28,439 -0.02(-0.31%)
Apr 17, 2017 7.641 7.745 7.641 7.721 39,615 +0.06(+0.73%)
Apr 13, 2017 7.697 7.737 7.641 7.665 195,236 -0.03(-0.42%)
Apr 12, 2017 7.809 7.641 7.697 31,308 -0.09(-1.13%)
Apr 11, 2017 7.705 7.817 7.689 7.785 51,286 +0.06(+0.83%)
Apr 10, 2017 7.793 7.809 7.641 7.721 38,959 -0.06(-0.82%)
Apr 07, 2017 7.793 7.825 7.765 7.785 24,841 -0.02(-0.31%)
Apr 06, 2017 7.729 7.889 7.705 7.809 83,103 +0.08(+1.03%)
Apr 05, 2017 7.833 7.873 7.721 7.729 129,203 -0.08(-1.02%)
Apr 04, 2017 7.801 7.857 7.769 7.809 31,016 +0.01(+0.10%)
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.