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 )

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 (%)
Jan 31, 2017 7.967 8.158 7.919 8.134 77,287 +0.13(+1.59%)
Jan 30, 2017 8.142 8.142 7.999 8.007 48,902 -0.09(-1.08%)
Jan 27, 2017 7.951 8.158 7.903 8.094 73,816 +0.02(+0.20%)
Jan 26, 2017 8.118 8.214 8.039 8.079 49,945 -0.06(-0.78%)
Jan 25, 2017 8.031 8.158 7.991 8.142 39,110 +0.19(+2.40%)
Jan 24, 2017 7.816 7.999 7.816 7.951 42,128 +0.12(+1.52%)
Jan 23, 2017 7.895 7.983 7.784 7.832 45,099 -0.08(-1.01%)
Jan 20, 2017 7.935 8.126 7.903 7.911 45,782 -0.05(-0.60%)
Jan 19, 2017 7.975 8.023 7.947 7.959 33,984 -0.01(-0.10%)
Jan 18, 2017 7.943 7.999 7.880 7.967 39,626 +0.07(+0.91%)
Jan 17, 2017 7.967 7.999 7.888 7.895 93,988 -0.18(-2.27%)
Jan 13, 2017 8.079 8.079 8.079 0 +0.11(+1.40%)
Jan 12, 2017 8.134 8.134 7.919 7.967 39,172 -0.19(-2.34%)
Jan 11, 2017 7.872 8.198 7.840 8.158 61,298 +0.25(+3.12%)
Jan 10, 2017 7.768 7.943 7.642 7.911 37,477 +0.11(+1.43%)
Jan 09, 2017 7.880 7.935 7.729 7.800 55,027 -0.14(-1.80%)
Jan 06, 2017 8.023 8.031 7.816 7.943 99,922 -0.05(-0.60%)
Jan 05, 2017 8.174 8.174 7.838 7.991 72,439 -0.17(-2.05%)
Jan 04, 2017 8.071 8.246 7.696 8.158 96,040 +0.06(+0.69%)
Jan 03, 2017 8.293 8.341 8.094 8.102 117,012 -0.18(-2.21%)
Dec 30, 2016 8.285 8.285 8.285 0 -0.07(-0.86%)
Dec 29, 2016 8.461 8.492 8.301 8.357 48,595 -0.06(-0.66%)
Dec 28, 2016 8.453 8.476 8.301 8.413 43,137 +0.00(+0.00%)
Dec 27, 2016 8.397 8.480 8.389 8.413 48,441 +0.03(+0.38%)
Dec 23, 2016 8.381 8.381 8.381 0 -0.01(-0.09%)
Dec 22, 2016 8.341 8.461 8.278 8.389 87,851 +0.08(+0.96%)
Dec 21, 2016 8.317 8.349 8.198 8.309 45,576 +0.00(+0.00%)
Dec 20, 2016 8.150 8.317 8.126 8.309 137,473 +0.18(+2.15%)
Dec 19, 2016 8.150 8.150 8.047 8.134 70,369 +0.08(+0.99%)
Dec 16, 2016 7.927 8.079 7.895 8.055 217,077 +0.10(+1.30%)
Dec 15, 2016 7.784 7.959 7.784 7.951 110,695 +0.12(+1.52%)
Dec 14, 2016 7.895 7.967 7.742 7.832 72,502 -0.08(-1.01%)
Dec 13, 2016 7.832 7.919 7.585 7.911 57,587 +0.14(+1.74%)
Dec 12, 2016 7.888 7.999 7.752 7.776 75,710 -0.09(-1.11%)
Dec 09, 2016 7.681 7.935 7.632 7.864 130,951 +0.14(+1.86%)
Dec 08, 2016 7.720 7.720 7.712 7.720 129,779 +0.01(+0.10%)
Dec 07, 2016 7.673 7.728 7.639 7.712 64,618 +0.06(+0.73%)
Dec 06, 2016 7.681 7.704 7.561 7.657 52,442 -0.02(-0.21%)
Dec 05, 2016 7.505 7.704 7.505 7.673 102,462 +0.16(+2.12%)
Dec 02, 2016 7.665 7.673 7.498 7.513 59,642 -0.12(-1.56%)
Dec 01, 2016 7.569 7.720 7.569 7.633 51,792 +0.13(+1.70%)
Nov 30, 2016 7.704 7.704 7.458 7.505 91,942 -0.12(-1.57%)
Nov 29, 2016 7.362 7.681 7.304 7.625 76,627 +0.33(+4.47%)
Nov 28, 2016 7.402 7.498 7.251 7.299 72,706 -0.13(-1.71%)
Nov 25, 2016 7.434 7.466 7.394 7.426 34,340 +0.00(+0.00%)
Nov 23, 2016 7.426 7.426 7.426 0 +0.12(+1.63%)
Nov 22, 2016 7.322 7.338 7.203 7.306 81,783 -0.02(-0.22%)
Nov 21, 2016 7.322 7.322 7.260 7.322 66,042 +0.01(+0.11%)
Nov 18, 2016 7.219 7.338 7.211 7.314 140,050 +0.10(+1.32%)
Nov 17, 2016 7.322 7.322 7.195 7.219 43,828 -0.10(-1.31%)
Nov 16, 2016 7.346 7.398 7.259 7.314 75,475 -0.07(-0.97%)
Nov 15, 2016 7.283 7.530 7.163 7.386 58,061 +0.06(+0.87%)
Nov 14, 2016 7.243 7.354 7.147 7.322 132,075 +0.17(+2.34%)
Nov 11, 2016 7.004 7.219 6.902 7.155 174,067 +0.15(+2.16%)
Nov 10, 2016 6.797 7.251 6.797 7.004 150,019 +0.22(+3.29%)
Nov 09, 2016 6.654 6.829 6.614 6.781 110,586 +0.16(+2.40%)
Nov 08, 2016 6.574 6.622 6.537 6.622 32,705 +0.00(+0.00%)
Nov 07, 2016 6.527 6.699 6.527 6.622 73,257 +0.16(+2.45%)
Nov 04, 2016 6.432 6.638 6.305 6.463 144,387 +0.04(+0.62%)
Nov 03, 2016 6.337 6.503 6.249 6.424 23,336 +0.05(+0.75%)
Nov 02, 2016 6.416 6.436 6.233 6.376 118,586 -0.03(-0.50%)
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.