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 31, 2019 8.140 8.272 8.024 8.098 36,685 -0.09(-1.11%)
Jan 30, 2019 8.057 8.198 8.007 8.189 19,424 +0.12(+1.44%)
Jan 29, 2019 8.098 8.131 8.015 8.073 16,136 -0.03(-0.41%)
Jan 28, 2019 8.040 8.140 7.897 8.106 38,477 +0.03(+0.41%)
Jan 25, 2019 8.131 8.281 8.032 8.073 25,550 +0.02(+0.31%)
Jan 24, 2019 8.281 8.281 7.949 8.048 28,109 -0.24(-2.90%)
Jan 23, 2019 8.106 8.297 8.007 8.289 40,311 +0.22(+2.78%)
Jan 22, 2019 8.098 8.223 8.015 8.065 28,318 -0.08(-1.02%)
Jan 18, 2019 8.082 8.272 7.970 8.148 47,726 +0.03(+0.41%)
Jan 17, 2019 8.024 8.223 7.961 8.115 65,302 +0.09(+1.14%)
Jan 16, 2019 8.057 8.181 7.891 8.024 46,768 +0.01(+0.10%)
Jan 15, 2019 7.874 8.256 7.874 8.015 21,669 +0.00(+0.00%)
Jan 14, 2019 8.065 8.339 8.007 8.015 36,174 -0.10(-1.23%)
Jan 11, 2019 8.131 8.289 8.073 8.115 30,371 -0.06(-0.71%)
Jan 10, 2019 8.181 8.306 8.057 8.173 20,936 -0.06(-0.71%)
Jan 09, 2019 8.364 8.364 8.198 8.231 20,224 -0.07(-0.80%)
Jan 08, 2019 8.173 8.322 8.040 8.297 36,381 +0.17(+2.04%)
Jan 07, 2019 8.140 8.173 8.053 8.131 27,179 -0.03(-0.41%)
Jan 04, 2019 8.065 8.256 7.916 8.165 42,905 +0.18(+2.29%)
Jan 03, 2019 8.082 8.181 7.941 7.982 47,152 -0.17(-2.04%)
Jan 02, 2019 7.941 8.165 7.941 8.148 31,271 +0.17(+2.08%)
Dec 31, 2018 7.965 7.990 7.866 7.982 49,775 +0.07(+0.94%)
Dec 28, 2018 8.032 8.248 7.899 7.907 43,628 +0.05(+0.63%)
Dec 27, 2018 7.833 7.907 7.708 7.858 87,518 -0.08(-1.04%)
Dec 26, 2018 7.592 7.990 7.575 7.941 61,875 +0.35(+4.59%)
Dec 24, 2018 7.683 7.891 7.459 7.592 43,749 -0.12(-1.61%)
Dec 21, 2018 7.708 7.833 7.451 7.717 142,817 -0.05(-0.64%)
Dec 20, 2018 7.692 7.874 7.625 7.766 76,735 +0.08(+1.08%)
Dec 19, 2018 7.783 7.858 7.650 7.683 64,171 -0.06(-0.75%)
Dec 18, 2018 7.965 8.422 7.306 7.741 71,046 -0.14(-1.79%)
Dec 17, 2018 7.882 8.057 7.758 7.882 66,283 -0.06(-0.73%)
Dec 14, 2018 7.866 8.156 7.866 7.941 17,113 +0.05(+0.63%)
Dec 13, 2018 7.866 8.032 7.841 7.891 31,360 -0.07(-0.94%)
Dec 12, 2018 7.974 8.082 7.766 7.965 42,825 +0.07(+0.84%)
Dec 11, 2018 7.941 8.065 7.882 7.899 23,307 +0.02(+0.21%)
Dec 10, 2018 7.750 7.907 7.551 7.882 67,686 +0.13(+1.71%)
Dec 07, 2018 7.758 8.098 7.700 7.750 56,765 -0.02(-0.32%)
Dec 06, 2018 7.725 7.791 7.335 7.775 76,760 -0.03(-0.43%)
Dec 04, 2018 8.289 8.380 7.634 7.808 63,514 -0.49(-5.90%)
Dec 03, 2018 8.588 8.588 8.057 8.297 109,677 -0.12(-1.38%)
Nov 30, 2018 8.447 8.496 8.331 8.413 106,781 -0.07(-0.78%)
Nov 29, 2018 8.737 8.737 8.472 8.480 40,333 -0.27(-3.04%)
Nov 28, 2018 8.380 8.779 8.364 8.745 101,436 +0.41(+4.88%)
Nov 27, 2018 8.281 8.372 8.281 8.339 35,557 +0.05(+0.60%)
Nov 26, 2018 8.538 8.571 8.281 8.289 49,890 -0.09(-1.09%)
Nov 23, 2018 8.380 8.538 8.314 8.380 29,527 -0.05(-0.59%)
Nov 21, 2018 8.430 8.430 8.430 0 +0.13(+1.60%)
Nov 20, 2018 8.571 8.638 8.248 8.297 86,120 -0.28(-3.29%)
Nov 19, 2018 8.563 8.679 8.546 8.579 54,815 -0.04(-0.48%)
Nov 16, 2018 8.629 8.770 8.563 8.621 33,986 -0.07(-0.76%)
Nov 15, 2018 8.613 8.766 8.480 8.687 51,038 +0.03(+0.38%)
Nov 14, 2018 8.779 8.857 8.621 8.654 54,123 -0.11(-1.23%)
Nov 13, 2018 8.878 8.928 8.754 8.762 26,946 -0.11(-1.22%)
Nov 12, 2018 8.895 9.011 8.803 8.870 33,320 -0.02(-0.19%)
Nov 09, 2018 9.003 9.044 8.886 8.886 23,742 -0.13(-1.47%)
Nov 08, 2018 8.920 9.040 8.896 9.019 18,391 +0.10(+1.11%)
Nov 07, 2018 8.904 8.937 8.780 8.920 43,759 +0.02(+0.28%)
Nov 06, 2018 8.797 8.912 8.797 8.896 15,278 +0.09(+1.03%)
Nov 05, 2018 8.863 8.879 8.776 8.805 42,375 -0.06(-0.65%)
Nov 02, 2018 8.821 8.961 8.780 8.863 38,936 +0.02(+0.28%)
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.