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 )

13.73 +0.26 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2009 1.970 2.090 1.970 2.083 11,907 +0.09(+4.55%)
Jul 30, 2009 1.932 2.113 1.932 1.992 22,733 +0.02(+1.15%)
Jul 29, 2009 1.902 2.063 1.902 1.970 7,961 +0.05(+2.35%)
Jul 28, 2009 1.970 1.992 1.887 1.924 14,047 -0.10(-4.85%)
Jul 27, 2009 2.007 2.074 1.947 2.023 22,927 -0.03(-1.47%)
Jul 24, 2009 2.045 2.060 2.007 2.053 17,473 +0.01(+0.37%)
Jul 23, 2009 1.962 2.211 1.940 2.045 42,390 +0.14(+7.54%)
Jul 22, 2009 1.811 1.955 1.811 1.902 15,119 +0.05(+2.86%)
Jul 21, 2009 2.000 2.007 1.849 1.849 39,236 -0.17(-8.58%)
Jul 20, 2009 1.940 2.075 1.940 2.023 27,838 +0.08(+3.88%)
Jul 17, 2009 1.962 1.992 1.947 1.947 11,088 -0.02(-1.15%)
Jul 16, 2009 1.985 2.023 1.962 1.970 13,820 -0.07(-3.33%)
Jul 15, 2009 2.038 2.075 2.008 2.038 84,721 +0.00(+0.00%)
Jul 14, 2009 2.075 2.075 1.992 2.038 7,052 -0.01(-0.37%)
Jul 13, 2009 2.030 2.053 2.007 2.045 5,844 +0.01(+0.37%)
Jul 10, 2009 2.038 2.068 1.977 2.038 17,728 -0.03(-1.46%)
Jul 09, 2009 2.068 2.106 1.924 2.068 45,353 +0.01(+0.37%)
Jul 08, 2009 2.143 2.151 2.023 2.060 9,817 -0.01(-0.37%)
Jul 07, 2009 2.068 2.090 1.970 2.068 9,806 -0.01(-0.36%)
Jul 06, 2009 2.068 2.189 2.068 2.075 14,555 -0.05(-2.14%)
Jul 02, 2009 2.068 2.235 2.068 2.121 11,648 +0.02(+0.72%)
Jul 01, 2009 2.119 2.173 1.970 2.106 33,674 -0.02(-1.06%)
Jun 30, 2009 2.287 2.287 2.128 2.128 18,957 -0.14(-6.00%)
Jun 29, 2009 2.143 2.287 2.143 2.264 33,185 +0.08(+3.45%)
Jun 26, 2009 2.264 2.291 2.189 2.189 117,038 -0.06(-2.68%)
Jun 25, 2009 2.203 2.264 2.151 2.249 10,193 +0.10(+4.56%)
Jun 24, 2009 2.151 2.256 2.151 2.151 6,830 +0.00(+0.00%)
Jun 23, 2009 2.362 2.362 2.151 2.151 14,923 -0.12(-5.32%)
Jun 22, 2009 2.377 2.453 2.272 2.272 12,834 -0.11(-4.75%)
Jun 19, 2009 2.324 2.422 2.309 2.385 4,901 -0.07(-2.77%)
Jun 18, 2009 2.415 2.496 2.294 2.453 35,037 +0.00(+0.00%)
Jun 17, 2009 2.536 2.543 2.445 2.453 4,091 +0.00(+0.00%)
Jun 16, 2009 2.415 2.604 2.415 2.453 22,082 -0.05(-1.81%)
Jun 15, 2009 2.604 2.604 2.490 2.498 11,126 -0.14(-5.43%)
Jun 12, 2009 2.604 2.777 2.604 2.641 29,367 +0.00(+0.00%)
Jun 11, 2009 2.619 2.641 2.604 2.641 10,799 +0.04(+1.45%)
Jun 10, 2009 2.619 2.664 2.558 2.604 13,884 -0.10(-3.63%)
Jun 09, 2009 2.551 2.702 2.490 2.702 9,528 +0.19(+7.51%)
Jun 08, 2009 2.498 2.528 2.490 2.513 4,906 +0.02(+0.91%)
Jun 05, 2009 2.589 2.628 2.490 2.490 11,901 -0.12(-4.62%)
Jun 04, 2009 2.498 2.641 2.490 2.611 11,056 -0.03(-1.14%)
Jun 03, 2009 2.641 2.664 2.604 2.641 11,851 -0.03(-1.13%)
Jun 02, 2009 2.672 2.702 2.626 2.672 29,799 +0.02(+0.85%)
Jun 01, 2009 2.641 2.679 2.498 2.649 30,874 +0.02(+0.57%)
May 29, 2009 2.566 2.687 2.453 2.634 44,566 +0.11(+4.18%)
May 28, 2009 2.536 2.536 2.453 2.528 16,968 +0.04(+1.52%)
May 27, 2009 2.498 2.558 2.460 2.490 19,082 -0.01(-0.30%)
May 26, 2009 2.513 2.528 2.415 2.498 9,043 +0.02(+0.91%)
May 22, 2009 2.468 2.490 2.415 2.475 6,877 -0.05(-1.80%)
May 21, 2009 2.558 2.641 2.490 2.521 32,778 -0.07(-2.62%)
May 20, 2009 2.717 2.791 2.589 2.589 28,746 -0.13(-4.72%)
May 19, 2009 2.490 2.830 2.475 2.717 62,261 +0.25(+10.09%)
May 18, 2009 2.430 2.528 2.400 2.468 37,490 +0.08(+3.16%)
May 15, 2009 2.453 2.453 2.377 2.392 30,036 +0.02(+0.63%)
May 14, 2009 2.370 2.415 2.302 2.377 27,902 -0.05(-1.87%)
May 13, 2009 2.528 2.566 2.422 2.422 35,889 -0.20(-7.76%)
May 12, 2009 2.838 2.875 2.506 2.626 48,985 -0.17(-5.95%)
May 11, 2009 2.468 2.928 2.468 2.792 79,655 +0.32(+13.15%)
May 08, 2009 2.347 2.518 2.339 2.468 104,002 +0.15(+6.51%)
May 07, 2009 2.355 2.398 2.302 2.317 27,449 -0.02(-0.65%)
May 06, 2009 2.339 2.377 2.291 2.332 22,971 +0.02(+0.98%)
May 05, 2009 2.407 2.412 2.249 2.309 16,845 -0.03(-1.29%)
May 04, 2009 2.353 2.392 2.309 2.339 43,255 +0.00(+0.00%)
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.