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, 2021 7.913 8.013 7.895 7.904 76,130 -0.04(-0.46%)
Jun 29, 2021 8.039 8.075 7.940 7.940 47,055 -0.05(-0.68%)
Jun 28, 2021 8.130 8.130 7.994 7.994 86,259 -0.15(-1.88%)
Jun 25, 2021 8.193 8.292 8.057 8.148 335,439 -0.07(-0.88%)
Jun 24, 2021 8.139 8.229 8.057 8.220 58,325 +0.09(+1.11%)
Jun 23, 2021 8.166 8.188 8.084 8.130 193,333 -0.02(-0.22%)
Jun 22, 2021 8.229 8.229 8.003 8.148 115,106 -0.07(-0.88%)
Jun 21, 2021 8.084 8.229 8.048 8.220 80,835 +0.16(+2.02%)
Jun 18, 2021 8.039 8.130 7.994 8.057 156,863 -0.09(-1.11%)
Jun 17, 2021 8.392 8.401 8.057 8.148 88,994 -0.25(-3.01%)
Jun 16, 2021 8.383 8.428 8.247 8.401 81,314 +0.02(+0.22%)
Jun 15, 2021 8.238 8.419 8.202 8.383 86,721 +0.18(+2.20%)
Jun 14, 2021 8.328 8.328 8.148 8.202 60,955 -0.09(-1.09%)
Jun 11, 2021 8.238 8.364 8.238 8.292 54,608 -0.01(-0.11%)
Jun 10, 2021 8.473 8.473 8.292 8.301 49,567 -0.12(-1.39%)
Jun 09, 2021 8.437 8.473 8.373 8.419 37,339 -0.05(-0.53%)
Jun 08, 2021 8.355 8.509 8.346 8.464 47,872 +0.05(+0.54%)
Jun 07, 2021 8.527 8.595 8.346 8.419 97,023 -0.10(-1.17%)
Jun 04, 2021 8.599 8.607 8.509 8.518 36,910 -0.07(-0.84%)
Jun 03, 2021 8.554 8.626 8.491 8.590 44,326 +0.07(+0.85%)
Jun 02, 2021 8.635 8.635 8.464 8.518 65,373 -0.07(-0.84%)
Jun 01, 2021 8.744 8.778 8.581 8.590 80,029 -0.08(-0.94%)
May 28, 2021 8.726 8.726 8.588 8.672 45,581 -0.01(-0.10%)
May 27, 2021 8.807 8.897 8.653 8.681 124,870 -0.01(-0.10%)
May 26, 2021 8.500 8.726 8.491 8.690 56,171 +0.23(+2.78%)
May 25, 2021 8.771 8.847 8.455 8.455 81,158 -0.25(-2.90%)
May 24, 2021 8.816 8.816 8.635 8.708 44,731 -0.10(-1.13%)
May 21, 2021 8.780 8.825 8.717 8.807 76,340 +0.10(+1.14%)
May 20, 2021 8.653 8.753 8.644 8.708 119,013 +0.01(+0.10%)
May 19, 2021 8.653 8.753 8.500 8.699 62,208 -0.03(-0.31%)
May 18, 2021 8.888 8.888 8.717 8.726 45,705 -0.14(-1.63%)
May 17, 2021 8.762 8.897 8.717 8.870 69,878 +0.05(+0.61%)
May 14, 2021 8.798 8.816 8.708 8.816 59,499 +0.06(+0.72%)
May 13, 2021 8.500 8.789 8.500 8.753 64,945 +0.26(+3.09%)
May 12, 2021 8.500 8.626 8.428 8.491 71,488 +0.00(+0.00%)
May 11, 2021 8.554 8.635 8.410 8.491 71,382 -0.09(-1.05%)
May 10, 2021 8.707 8.841 8.554 8.581 129,796 -0.11(-1.24%)
May 07, 2021 8.769 8.886 8.671 8.689 56,507 -0.17(-1.92%)
May 06, 2021 8.805 8.868 8.662 8.859 45,385 +0.10(+1.12%)
May 05, 2021 8.796 8.805 8.707 8.760 35,303 -0.02(-0.20%)
May 04, 2021 8.913 8.957 8.778 8.778 61,965 -0.13(-1.51%)
May 03, 2021 8.581 8.948 8.581 8.913 69,441 +0.34(+3.97%)
Apr 30, 2021 8.608 8.648 8.501 8.572 104,717 -0.09(-1.03%)
Apr 29, 2021 8.653 8.751 8.554 8.662 48,494 +0.03(+0.31%)
Apr 28, 2021 8.662 8.662 8.563 8.635 37,056 -0.01(-0.10%)
Apr 27, 2021 8.751 8.751 8.590 8.644 58,306 -0.10(-1.13%)
Apr 26, 2021 8.913 8.922 8.689 8.742 50,954 -0.18(-2.01%)
Apr 23, 2021 8.751 8.948 8.751 8.922 49,121 +0.22(+2.57%)
Apr 22, 2021 8.841 8.904 8.689 8.698 159,943 -0.09(-1.02%)
Apr 21, 2021 8.626 8.832 8.519 8.787 46,304 +0.21(+2.40%)
Apr 20, 2021 8.680 8.725 8.536 8.581 53,413 -0.16(-1.84%)
Apr 19, 2021 8.832 8.859 8.689 8.742 51,533 -0.15(-1.71%)
Apr 16, 2021 8.957 8.957 8.805 8.895 43,092 -0.04(-0.40%)
Apr 15, 2021 8.948 8.948 8.698 8.931 32,816 +0.07(+0.81%)
Apr 14, 2021 8.850 8.957 8.814 8.859 49,032 +0.04(+0.51%)
Apr 13, 2021 8.913 8.913 8.814 8.814 57,295 -0.13(-1.50%)
Apr 12, 2021 8.931 8.957 8.913 8.948 26,986 +0.04(+0.50%)
Apr 09, 2021 8.975 9.038 8.832 8.904 32,263 -0.04(-0.50%)
Apr 08, 2021 8.778 8.957 8.769 8.948 52,619 +0.15(+1.73%)
Apr 07, 2021 8.993 8.993 8.778 8.796 54,218 -0.16(-1.80%)
Apr 06, 2021 8.975 9.056 8.877 8.957 45,111 -0.04(-0.50%)
Apr 05, 2021 9.092 9.092 8.886 9.002 39,496 +0.02(+0.20%)
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.