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 (%)
Nov 30, 2009 1.766 1.811 1.676 1.676 56,159 -0.05(-3.06%)
Nov 27, 2009 1.691 1.774 1.691 1.728 96,092 +0.03(+1.78%)
Nov 25, 2009 1.736 1.789 1.691 1.698 58,746 -0.04(-2.17%)
Nov 24, 2009 1.774 1.789 1.721 1.736 130,812 -0.05(-2.54%)
Nov 23, 2009 1.721 1.804 1.676 1.781 79,928 +0.11(+6.31%)
Nov 20, 2009 1.623 1.698 1.623 1.676 67,343 +0.04(+2.30%)
Nov 19, 2009 1.683 1.698 1.638 1.638 73,852 -0.03(-1.92%)
Nov 18, 2009 1.623 1.713 1.623 1.670 212,116 +0.01(+0.56%)
Nov 17, 2009 1.811 1.834 1.623 1.660 464,589 -0.11(-6.38%)
Nov 16, 2009 1.389 1.774 1.389 1.774 484,475 +0.36(+25.67%)
Nov 13, 2009 1.419 1.434 1.396 1.411 63,093 +0.01(+0.54%)
Nov 12, 2009 1.457 1.457 1.396 1.404 15,593 -0.03(-2.11%)
Nov 11, 2009 1.472 1.502 1.396 1.434 50,634 -0.04(-2.56%)
Nov 10, 2009 1.434 1.502 1.434 1.472 19,103 -0.01(-0.51%)
Nov 09, 2009 1.479 1.509 1.472 1.479 60,491 -0.03(-2.00%)
Nov 06, 2009 1.615 1.615 1.472 1.509 105,736 -0.07(-4.31%)
Nov 05, 2009 1.698 1.698 1.508 1.577 213,970 +0.18(+12.97%)
Nov 04, 2009 1.487 1.487 1.336 1.396 161,138 +0.22(+18.59%)
Nov 03, 2009 1.434 1.434 1.177 1.177 161,681 -0.23(-16.57%)
Nov 02, 2009 1.442 1.449 1.359 1.411 81,491 -0.04(-2.60%)
Oct 30, 2009 1.509 1.525 1.442 1.449 74,274 -0.05(-3.03%)
Oct 29, 2009 1.525 1.570 1.494 1.494 31,222 -0.02(-1.00%)
Oct 28, 2009 1.547 1.615 1.509 1.509 62,222 -0.06(-3.85%)
Oct 27, 2009 1.615 1.683 1.532 1.570 72,470 -0.01(-0.48%)
Oct 26, 2009 1.645 1.736 1.517 1.577 117,231 -0.10(-5.86%)
Oct 23, 2009 1.600 1.698 1.585 1.676 39,159 +0.02(+1.37%)
Oct 22, 2009 1.683 1.698 1.600 1.653 77,446 -0.05(-2.67%)
Oct 21, 2009 1.714 1.736 1.698 1.698 17,925 +0.00(+0.00%)
Oct 20, 2009 1.743 1.826 1.698 1.698 52,109 -0.11(-6.25%)
Oct 19, 2009 1.902 1.902 1.811 1.811 24,114 -0.11(-5.88%)
Oct 16, 2009 1.887 1.925 1.887 1.925 25,040 +0.04(+2.00%)
Oct 15, 2009 1.970 2.038 1.887 1.887 59,498 -0.14(-6.72%)
Oct 14, 2009 2.030 2.038 1.970 2.023 11,433 +0.04(+1.90%)
Oct 13, 2009 1.940 1.985 1.887 1.985 25,733 +0.00(+0.00%)
Oct 12, 2009 1.964 2.030 1.962 1.985 15,143 -0.01(-0.38%)
Oct 09, 2009 1.985 2.038 1.902 1.993 29,732 -0.02(-1.12%)
Oct 08, 2009 2.038 2.060 1.955 2.015 27,167 -0.02(-1.11%)
Oct 07, 2009 1.888 2.038 1.887 2.038 36,341 +0.13(+6.64%)
Oct 06, 2009 1.887 2.038 1.887 1.911 8,703 -0.04(-2.24%)
Oct 05, 2009 1.934 1.962 1.887 1.955 8,067 +0.07(+3.60%)
Oct 02, 2009 1.962 1.977 1.887 1.887 11,319 -0.08(-3.85%)
Oct 01, 2009 1.962 1.985 1.962 1.962 22,170 +0.00(+0.00%)
Sep 30, 2009 2.045 2.180 1.940 1.962 38,002 -0.03(-1.52%)
Sep 29, 2009 2.136 2.143 1.977 1.993 6,704 +0.02(+0.76%)
Sep 28, 2009 1.993 2.023 1.955 1.977 21,844 -0.03(-1.50%)
Sep 25, 2009 2.166 2.174 2.008 2.008 27,222 -0.14(-6.67%)
Sep 24, 2009 2.302 2.347 2.151 2.151 66,173 -0.17(-7.16%)
Sep 23, 2009 2.189 2.377 2.189 2.317 67,921 +0.10(+4.42%)
Sep 22, 2009 2.189 2.220 2.060 2.219 35,844 +0.11(+5.00%)
Sep 21, 2009 2.038 2.113 1.947 2.113 33,897 +0.08(+3.70%)
Sep 18, 2009 1.902 2.038 1.902 2.038 50,000 +0.15(+8.00%)
Sep 17, 2009 1.751 1.887 1.751 1.887 29,710 +0.10(+5.52%)
Sep 16, 2009 1.698 1.789 1.668 1.788 72,487 +0.09(+5.30%)
Sep 15, 2009 1.668 1.736 1.623 1.698 53,539 +0.05(+3.05%)
Sep 14, 2009 1.660 1.676 1.645 1.648 27,225 -0.02(-1.29%)
Sep 11, 2009 1.668 1.676 1.668 1.669 15,483 +0.00(+0.09%)
Sep 10, 2009 1.683 1.683 1.660 1.668 40,961 -0.02(-0.90%)
Sep 09, 2009 1.760 1.774 1.676 1.683 28,771 -0.05(-2.62%)
Sep 08, 2009 1.691 1.751 1.665 1.728 16,278 +0.00(+0.00%)
Sep 04, 2009 1.713 1.728 1.698 1.728 12,356 +0.05(+2.69%)
Sep 03, 2009 1.679 1.691 1.646 1.683 36,345 -0.02(-1.33%)
Sep 02, 2009 1.736 1.736 1.585 1.706 9,926 +0.02(+0.89%)
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.