Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016 4.657 4.696 4.579 4.586 31,470 +0.00(+0.00%)
Jan 28, 2016 4.547 4.704 4.530 4.586 52,241 +0.05(+1.03%)
Jan 27, 2016 4.524 4.704 4.524 4.539 26,229 -0.02(-0.34%)
Jan 26, 2016 4.430 4.618 4.367 4.555 36,906 +0.12(+2.65%)
Jan 25, 2016 4.461 4.547 4.438 4.438 13,585 -0.05(-1.05%)
Jan 22, 2016 4.555 4.563 4.453 4.485 18,057 -0.05(-1.21%)
Jan 21, 2016 4.485 4.633 4.485 4.539 31,817 +0.03(+0.69%)
Jan 20, 2016 4.508 4.609 4.406 4.508 30,043 -0.02(-0.52%)
Jan 19, 2016 4.626 4.633 4.508 4.532 16,038 -0.05(-1.03%)
Jan 15, 2016 4.602 4.579 4.579 4.579 39,608 -0.09(-1.85%)
Jan 14, 2016 4.618 4.688 4.603 4.665 35,084 +0.06(+1.36%)
Jan 13, 2016 4.751 4.766 4.602 4.602 27,098 -0.14(-2.97%)
Jan 12, 2016 4.766 4.766 4.696 4.743 25,700 +0.00(+0.00%)
Jan 11, 2016 4.719 4.774 4.696 4.743 30,809 +0.01(+0.17%)
Jan 08, 2016 4.657 4.798 4.657 4.735 65,315 +0.06(+1.34%)
Jan 07, 2016 4.696 4.735 4.672 4.672 38,714 -0.08(-1.65%)
Jan 06, 2016 4.751 4.813 4.742 4.751 45,401 -0.06(-1.30%)
Jan 05, 2016 4.704 4.813 4.665 4.813 71,112 +0.11(+2.33%)
Jan 04, 2016 4.704 4.743 4.626 4.704 75,754 -0.03(-0.66%)
Dec 31, 2015 4.712 4.735 4.735 4.735 28,364 +0.02(+0.50%)
Dec 30, 2015 4.735 4.735 4.672 4.712 49,089 +0.00(+0.00%)
Dec 29, 2015 4.665 4.735 4.657 4.712 65,161 +0.05(+1.18%)
Dec 28, 2015 4.696 4.696 4.626 4.657 11,436 -0.02(-0.50%)
Dec 24, 2015 4.649 4.680 4.680 4.680 8,816 -0.02(-0.33%)
Dec 23, 2015 4.672 4.696 4.645 4.696 16,755 +0.05(+1.01%)
Dec 22, 2015 4.649 4.680 4.633 4.649 25,849 +0.03(+0.68%)
Dec 21, 2015 4.672 4.672 4.594 4.618 44,025 -0.03(-0.67%)
Dec 18, 2015 4.610 4.665 4.586 4.649 84,288 -0.02(-0.34%)
Dec 17, 2015 4.672 4.688 4.641 4.665 30,094 +0.02(+0.51%)
Dec 16, 2015 4.688 4.688 4.626 4.641 36,792 -0.02(-0.34%)
Dec 15, 2015 4.649 4.696 4.610 4.657 47,136 +0.04(+0.85%)
Dec 14, 2015 4.594 4.665 4.555 4.618 51,807 -0.04(-0.84%)
Dec 11, 2015 4.641 4.680 4.633 4.657 35,287 -0.03(-0.67%)
Dec 10, 2015 4.696 4.774 4.657 4.688 26,793 +0.00(+0.00%)
Dec 09, 2015 4.672 4.696 4.672 4.688 12,911 +0.02(+0.33%)
Dec 08, 2015 4.649 4.696 4.618 4.672 29,219 -0.03(-0.67%)
Dec 07, 2015 4.759 4.790 4.688 4.704 32,657 -0.07(-1.48%)
Dec 04, 2015 4.704 4.791 4.680 4.774 49,646 +0.09(+2.01%)
Dec 03, 2015 4.672 4.751 4.665 4.680 85,105 -0.02(-0.50%)
Dec 02, 2015 4.649 4.761 4.649 4.704 76,582 +0.05(+1.01%)
Dec 01, 2015 4.618 4.688 4.602 4.657 63,949 +0.05(+1.02%)
Nov 30, 2015 4.665 4.672 4.539 4.610 107,438 +0.02(+0.34%)
Nov 27, 2015 4.516 4.594 4.475 4.594 37,906 +0.10(+2.26%)
Nov 25, 2015 4.422 4.492 4.492 4.492 60,179 +0.03(+0.70%)
Nov 24, 2015 4.305 4.492 4.305 4.461 39,170 +0.05(+1.06%)
Nov 23, 2015 4.547 4.547 4.391 4.414 132,940 -0.08(-1.74%)
Nov 20, 2015 4.320 4.602 4.320 4.492 113,518 +0.15(+3.42%)
Nov 19, 2015 4.297 4.383 4.265 4.344 81,376 +0.10(+2.40%)
Nov 18, 2015 4.265 4.305 4.164 4.242 736,085 -0.02(-0.55%)
Nov 17, 2015 4.226 4.265 4.226 4.265 76,411 +0.03(+0.74%)
Nov 16, 2015 4.211 4.234 4.132 4.234 133,607 +0.02(+0.56%)
Nov 13, 2015 4.234 4.234 4.117 4.211 101,828 +0.02(+0.56%)
Nov 12, 2015 4.148 4.226 4.132 4.187 46,016 -0.02(-0.37%)
Nov 11, 2015 4.164 4.219 4.136 4.203 90,326 +0.00(+0.00%)
Nov 10, 2015 4.156 4.219 4.125 4.203 84,959 +0.05(+1.13%)
Nov 09, 2015 4.132 4.183 4.117 4.156 42,292 -0.03(-0.75%)
Nov 06, 2015 4.055 4.187 4.055 4.187 82,843 +0.05(+1.32%)
Nov 05, 2015 4.055 4.141 4.047 4.133 48,327 +0.05(+1.14%)
Nov 04, 2015 4.086 4.094 4.063 4.086 49,894 +0.02(+0.38%)
Nov 03, 2015 4.063 4.086 4.032 4.070 30,749 +0.02(+0.58%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.