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 (%)
Aug 31, 2023 8.916 8.994 8.897 8.936 55,214 +0.06(+0.66%)
Aug 30, 2023 8.916 8.975 8.877 8.877 98,362 -0.03(-0.33%)
Aug 29, 2023 8.916 8.965 8.838 8.907 31,417 +0.00(+0.00%)
Aug 28, 2023 8.897 8.994 8.877 8.907 24,761 +0.06(+0.66%)
Aug 25, 2023 8.955 8.955 8.829 8.848 18,089 -0.08(-0.87%)
Aug 24, 2023 8.858 8.936 8.838 8.926 46,441 +0.03(+0.33%)
Aug 23, 2023 8.780 8.926 8.780 8.897 45,366 +0.11(+1.22%)
Aug 22, 2023 8.868 8.868 8.780 8.790 79,366 -0.06(-0.66%)
Aug 21, 2023 8.916 8.916 8.848 8.848 58,353 -0.08(-0.87%)
Aug 18, 2023 8.829 8.926 8.829 8.926 68,244 +0.04(+0.44%)
Aug 17, 2023 8.955 8.955 8.838 8.887 48,271 +0.01(+0.11%)
Aug 16, 2023 8.946 9.097 8.829 8.877 58,233 -0.07(-0.76%)
Aug 15, 2023 9.082 9.082 8.936 8.946 72,012 -0.17(-1.82%)
Aug 14, 2023 9.160 9.160 8.897 9.111 36,493 -0.06(-0.64%)
Aug 11, 2023 9.160 9.250 9.141 9.170 51,817 -0.02(-0.21%)
Aug 10, 2023 9.276 9.281 9.170 9.189 84,213 -0.10(-1.04%)
Aug 09, 2023 9.247 9.286 9.180 9.286 61,833 +0.00(+0.00%)
Aug 08, 2023 9.373 9.373 9.160 9.286 78,748 -0.09(-0.93%)
Aug 07, 2023 9.383 9.392 9.334 9.373 65,348 +0.02(+0.21%)
Aug 04, 2023 9.412 9.421 9.334 9.354 59,212 -0.01(-0.10%)
Aug 03, 2023 9.421 9.460 9.363 9.363 94,230 -0.02(-0.21%)
Aug 02, 2023 9.383 9.441 9.344 9.383 46,254 -0.04(-0.41%)
Aug 01, 2023 9.509 9.770 9.383 9.421 92,879 -0.11(-1.12%)
Jul 31, 2023 9.654 9.876 9.499 9.528 171,550 -0.12(-1.20%)
Jul 28, 2023 9.673 9.876 9.615 9.644 142,919 -0.08(-0.80%)
Jul 27, 2023 9.866 9.915 9.683 9.721 171,064 -0.13(-1.28%)
Jul 26, 2023 9.615 9.866 9.615 9.847 143,897 +0.32(+3.35%)
Jul 25, 2023 9.547 9.673 9.475 9.528 77,221 -0.04(-0.40%)
Jul 24, 2023 9.489 9.634 9.489 9.567 42,357 +0.07(+0.71%)
Jul 21, 2023 9.673 9.673 9.479 9.499 37,782 -0.13(-1.31%)
Jul 20, 2023 9.518 9.654 9.439 9.625 30,737 +0.09(+0.91%)
Jul 19, 2023 9.354 9.605 9.354 9.538 42,994 +0.15(+1.65%)
Jul 18, 2023 9.122 9.406 9.122 9.383 34,108 +0.28(+3.08%)
Jul 17, 2023 9.064 9.189 9.035 9.102 31,017 +0.07(+0.75%)
Jul 14, 2023 9.180 9.180 8.947 9.035 23,385 -0.11(-1.16%)
Jul 13, 2023 9.218 9.334 9.054 9.141 21,786 -0.07(-0.74%)
Jul 12, 2023 9.112 9.267 8.976 9.209 38,685 +0.23(+2.59%)
Jul 11, 2023 8.880 9.006 8.735 8.976 31,377 +0.12(+1.31%)
Jul 10, 2023 8.754 9.032 8.754 8.860 27,547 +0.06(+0.66%)
Jul 07, 2023 8.696 8.846 8.696 8.802 77,634 +0.12(+1.34%)
Jul 06, 2023 8.812 8.812 8.590 8.686 44,089 -0.17(-1.97%)
Jul 05, 2023 8.918 8.986 8.851 8.860 49,855 -0.14(-1.51%)
Jul 03, 2023 8.938 9.064 8.918 8.996 9,191 +0.02(+0.22%)
Jun 30, 2023 9.170 9.170 8.942 8.976 29,675 -0.17(-1.90%)
Jun 29, 2023 9.015 9.151 8.986 9.151 22,458 +0.15(+1.61%)
Jun 28, 2023 8.986 9.035 8.918 9.006 34,233 +0.01(+0.11%)
Jun 27, 2023 8.928 9.068 8.918 8.996 23,331 +0.08(+0.87%)
Jun 26, 2023 8.938 9.054 8.909 8.918 23,798 -0.03(-0.32%)
Jun 23, 2023 9.015 9.078 8.909 8.947 195,769 -0.11(-1.18%)
Jun 22, 2023 9.102 9.102 8.957 9.054 33,374 -0.06(-0.64%)
Jun 21, 2023 9.180 9.191 9.102 9.112 30,356 -0.10(-1.05%)
Jun 20, 2023 9.257 9.276 9.112 9.209 26,149 -0.05(-0.52%)
Jun 16, 2023 9.518 9.518 9.163 9.257 88,523 -0.11(-1.14%)
Jun 15, 2023 9.189 9.363 9.189 9.363 33,118 +0.11(+1.15%)
Jun 14, 2023 9.460 9.518 9.218 9.257 39,342 -0.16(-1.75%)
Jun 13, 2023 9.305 9.489 9.199 9.421 36,686 +0.18(+1.99%)
Jun 12, 2023 9.141 9.305 9.138 9.238 30,382 +0.11(+1.17%)
Jun 09, 2023 9.122 9.325 9.068 9.131 29,156 -0.24(-2.58%)
Jun 08, 2023 9.479 9.479 9.228 9.373 36,424 -0.12(-1.22%)
Jun 07, 2023 9.112 9.538 9.064 9.489 96,312 +0.48(+5.37%)
Jun 06, 2023 8.599 9.189 8.570 9.006 45,947 +0.47(+5.56%)
Jun 05, 2023 8.899 8.899 8.503 8.532 43,855 -0.43(-4.75%)
Jun 02, 2023 8.551 9.044 8.551 8.957 48,737 +0.49(+5.83%)
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.