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 )

13.74 -0.05 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2024 9.818 9.858 9.659 9.739 42,689 +0.11(+1.14%)
Feb 28, 2024 9.868 10.09 9.600 9.630 47,803 -0.27(-2.71%)
Feb 27, 2024 9.808 9.918 9.789 9.898 34,247 +0.14(+1.43%)
Feb 26, 2024 9.799 9.963 9.630 9.759 46,986 +0.06(+0.61%)
Feb 23, 2024 9.669 9.759 9.620 9.699 21,756 +0.01(+0.10%)
Feb 22, 2024 9.818 9.869 9.631 9.689 47,124 -0.18(-1.81%)
Feb 21, 2024 10.05 10.05 9.750 9.868 47,147 -0.18(-1.78%)
Feb 20, 2024 10.06 10.17 10.01 10.05 26,522 -0.08(-0.79%)
Feb 16, 2024 10.33 10.33 10.10 10.13 45,594 -0.17(-1.64%)
Feb 15, 2024 10.01 10.34 9.958 10.30 45,321 +0.37(+3.70%)
Feb 14, 2024 9.977 10.01 9.769 9.928 36,479 +0.10(+1.01%)
Feb 13, 2024 10.05 10.10 9.709 9.828 93,852 -0.47(-4.54%)
Feb 12, 2024 9.967 10.42 9.967 10.30 84,583 +0.35(+3.50%)
Feb 09, 2024 9.849 9.948 9.780 9.948 91,570 +0.15(+1.51%)
Feb 08, 2024 9.672 9.800 9.672 9.800 43,479 +0.10(+1.02%)
Feb 07, 2024 9.800 9.800 9.524 9.701 67,018 -0.09(-0.91%)
Feb 06, 2024 9.849 9.948 9.760 9.790 48,215 -0.09(-0.90%)
Feb 05, 2024 10.11 10.12 9.869 9.879 65,829 -0.25(-2.43%)
Feb 02, 2024 10.24 10.29 10.12 10.12 68,559 -0.29(-2.74%)
Feb 01, 2024 10.54 10.56 10.19 10.41 74,022 -0.09(-0.84%)
Jan 31, 2024 10.97 10.97 10.50 10.50 72,706 -0.55(-4.99%)
Jan 30, 2024 11.09 11.16 10.98 11.05 47,699 -0.06(-0.53%)
Jan 29, 2024 10.91 11.14 10.87 11.11 54,048 +0.17(+1.53%)
Jan 26, 2024 10.97 11.23 10.82 10.94 42,324 -0.20(-1.77%)
Jan 25, 2024 11.24 11.24 10.97 11.14 75,062 +0.09(+0.80%)
Jan 24, 2024 11.11 11.16 11.00 11.05 51,438 +0.07(+0.63%)
Jan 23, 2024 11.17 11.17 10.98 10.98 85,393 -0.10(-0.89%)
Jan 22, 2024 10.83 11.12 10.81 11.08 63,432 +0.32(+2.93%)
Jan 19, 2024 10.59 10.79 10.46 10.77 95,405 +0.25(+2.34%)
Jan 18, 2024 10.40 10.53 10.29 10.52 59,259 +0.13(+1.23%)
Jan 17, 2024 10.25 10.40 10.25 10.39 104,313 +0.06(+0.57%)
Jan 16, 2024 10.45 10.45 10.30 10.33 180,790 -0.25(-2.33%)
Jan 12, 2024 10.66 10.75 10.53 10.58 152,959 -0.03(-0.28%)
Jan 11, 2024 10.55 10.64 10.47 10.61 71,714 +0.02(+0.19%)
Jan 10, 2024 10.57 10.61 10.50 10.59 46,661 -0.02(-0.19%)
Jan 09, 2024 10.61 10.69 10.54 10.61 48,256 -0.14(-1.28%)
Jan 08, 2024 10.77 10.77 10.59 10.75 51,407 -0.03(-0.27%)
Jan 05, 2024 10.68 10.88 10.68 10.77 121,680 -0.01(-0.09%)
Jan 04, 2024 10.87 10.98 10.76 10.78 67,245 -0.09(-0.82%)
Jan 03, 2024 11.07 11.18 10.84 10.87 67,728 -0.21(-1.87%)
Jan 02, 2024 10.97 11.26 10.50 11.08 96,626 -0.03(-0.27%)
Dec 29, 2023 11.33 11.36 11.09 11.11 53,657 -0.20(-1.74%)
Dec 28, 2023 11.47 11.66 11.13 11.31 204,520 -0.26(-2.21%)
Dec 27, 2023 11.56 11.66 11.50 11.56 67,593 +0.07(+0.60%)
Dec 26, 2023 11.42 11.58 11.33 11.49 70,165 +0.17(+1.48%)
Dec 22, 2023 11.24 11.42 11.12 11.33 99,277 +0.13(+1.14%)
Dec 21, 2023 11.30 11.37 11.16 11.20 77,700 +0.02(+0.18%)
Dec 20, 2023 11.35 11.72 11.15 11.18 103,250 +0.00(+0.00%)
Dec 19, 2023 10.98 11.25 10.98 11.18 60,155 +0.26(+2.34%)
Dec 18, 2023 11.32 11.35 10.64 10.92 169,905 -0.34(-3.06%)
Dec 15, 2023 10.78 11.73 10.60 11.27 525,237 +0.54(+5.05%)
Dec 14, 2023 10.63 10.92 10.55 10.73 66,054 +0.13(+1.21%)
Dec 13, 2023 10.22 10.76 10.21 10.60 167,581 +0.34(+3.36%)
Dec 12, 2023 10.32 10.33 10.17 10.25 31,524 -0.04(-0.38%)
Dec 11, 2023 10.27 10.30 10.17 10.29 49,695 +0.04(+0.38%)
Dec 08, 2023 10.23 10.33 10.10 10.25 36,789 +0.03(+0.29%)
Dec 07, 2023 10.12 10.23 10.09 10.22 27,293 +0.15(+1.47%)
Dec 06, 2023 10.13 10.32 10.08 10.08 34,418 -0.02(-0.20%)
Dec 05, 2023 10.21 10.21 10.08 10.10 34,536 -0.12(-1.16%)
Dec 04, 2023 9.790 10.24 9.790 10.21 75,143 +0.37(+3.80%)
Dec 01, 2023 9.554 9.888 9.455 9.839 40,218 +0.28(+2.88%)
Nov 30, 2023 9.691 9.741 9.504 9.563 33,335 -0.06(-0.61%)
Nov 29, 2023 9.504 9.839 9.504 9.623 39,075 +0.21(+2.20%)
Nov 28, 2023 9.554 9.554 9.416 9.416 37,685 -0.11(-1.14%)
Nov 27, 2023 9.603 9.603 9.440 9.524 46,423 -0.06(-0.62%)
Nov 24, 2023 9.426 9.623 9.426 9.583 24,562 +0.09(+0.93%)
Nov 22, 2023 9.603 9.603 9.455 9.495 19,019 -0.02(-0.21%)
Nov 21, 2023 9.662 9.751 9.514 9.514 27,143 -0.16(-1.63%)
Nov 20, 2023 9.780 9.780 9.623 9.672 19,643 -0.13(-1.31%)
Nov 17, 2023 9.780 9.820 9.731 9.800 41,348 +0.14(+1.43%)
Nov 16, 2023 9.593 9.800 9.593 9.662 26,517 -0.16(-1.60%)
Nov 15, 2023 9.879 9.908 9.711 9.820 61,198 -0.02(-0.20%)
Nov 14, 2023 9.445 9.839 9.366 9.839 63,363 +0.63(+6.84%)
Nov 13, 2023 9.238 9.258 9.101 9.209 22,504 -0.01(-0.11%)
Nov 10, 2023 9.160 9.248 9.033 9.219 46,774 +0.07(+0.75%)
Nov 09, 2023 9.287 9.295 9.121 9.150 34,702 -0.11(-1.16%)
Nov 08, 2023 9.307 9.307 9.170 9.258 36,011 -0.05(-0.52%)
Nov 07, 2023 9.326 9.355 9.170 9.307 29,618 -0.04(-0.42%)
Nov 06, 2023 9.463 9.463 9.297 9.346 38,439 -0.10(-1.03%)
Nov 03, 2023 9.238 9.472 9.238 9.443 56,149 +0.38(+4.20%)
Nov 02, 2023 8.946 9.092 8.941 9.063 57,766 +0.13(+1.42%)
Nov 01, 2023 8.897 8.994 8.843 8.936 26,865 +0.03(+0.33%)
Oct 31, 2023 8.809 8.941 8.809 8.907 37,609 +0.00(+0.00%)
Oct 30, 2023 8.663 8.965 8.663 8.907 49,666 +0.31(+3.63%)
Oct 27, 2023 8.380 8.633 8.321 8.594 47,018 +0.25(+3.04%)
Oct 26, 2023 8.165 8.341 8.165 8.341 23,533 +0.20(+2.52%)
Oct 25, 2023 8.185 8.194 8.107 8.136 42,095 -0.04(-0.48%)
Oct 24, 2023 8.292 8.316 8.107 8.175 49,963 -0.13(-1.53%)
Oct 23, 2023 8.507 8.507 8.272 8.302 43,846 -0.26(-3.08%)
Oct 20, 2023 8.750 8.819 8.565 8.565 61,920 -0.19(-2.12%)
Oct 19, 2023 8.741 8.819 8.697 8.750 34,411 +0.01(+0.11%)
Oct 18, 2023 8.829 8.838 8.731 8.741 38,796 -0.10(-1.10%)
Oct 17, 2023 8.702 8.897 8.702 8.838 58,675 +0.16(+1.80%)
Oct 16, 2023 8.741 8.731 8.643 8.682 44,094 +0.04(+0.45%)
Oct 13, 2023 8.770 8.770 8.633 8.643 138,120 -0.07(-0.78%)
Oct 12, 2023 8.741 8.741 8.633 8.711 51,162 +0.00(+0.00%)
Oct 11, 2023 8.711 8.770 8.682 8.711 34,050 -0.01(-0.11%)
Oct 10, 2023 9.014 9.014 8.702 8.721 38,665 -0.06(-0.67%)
Oct 09, 2023 8.741 8.872 8.741 8.780 27,382 -0.04(-0.44%)
Oct 06, 2023 8.838 8.887 8.780 8.819 44,605 -0.07(-0.77%)
Oct 05, 2023 8.877 8.897 8.790 8.887 53,626 +0.12(+1.33%)
Oct 04, 2023 8.682 8.790 8.682 8.770 61,914 +0.09(+1.01%)
Oct 03, 2023 8.741 8.741 8.682 8.682 36,909 -0.05(-0.56%)
Oct 02, 2023 8.731 8.829 8.682 8.731 40,892 -0.01(-0.11%)
Sep 29, 2023 8.809 8.838 8.711 8.741 43,464 -0.03(-0.33%)
Sep 28, 2023 8.731 8.809 8.731 8.770 39,695 +0.02(+0.22%)
Sep 27, 2023 8.780 8.829 8.711 8.750 33,894 +0.01(+0.11%)
Sep 26, 2023 8.790 8.819 8.741 8.741 36,968 -0.10(-1.10%)
Sep 25, 2023 8.780 8.858 8.799 8.838 38,791 +0.04(+0.44%)
Sep 22, 2023 8.858 8.858 8.799 8.799 35,291 -0.06(-0.66%)
Sep 21, 2023 8.848 8.926 8.848 8.858 32,028 -0.04(-0.44%)
Sep 20, 2023 8.985 9.004 8.897 8.897 31,477 -0.09(-0.98%)
Sep 19, 2023 8.926 9.014 8.907 8.985 57,268 +0.06(+0.66%)
Sep 18, 2023 9.072 9.072 8.926 8.926 56,948 -0.17(-1.82%)
Sep 15, 2023 8.916 9.228 8.877 9.092 180,624 +0.15(+1.64%)
Sep 14, 2023 8.848 8.965 8.848 8.946 48,605 +0.12(+1.33%)
Sep 13, 2023 8.877 8.882 8.799 8.829 51,192 -0.05(-0.55%)
Sep 12, 2023 8.858 8.877 8.848 8.877 51,344 +0.02(+0.22%)
Sep 11, 2023 8.946 8.955 8.848 8.858 35,995 -0.04(-0.44%)
Sep 08, 2023 8.926 8.926 8.838 8.897 27,811 +0.00(+0.00%)
Sep 07, 2023 8.936 8.936 8.858 8.897 80,397 -0.04(-0.44%)
Sep 06, 2023 9.043 9.043 8.931 8.936 40,526 -0.09(-0.97%)
Sep 05, 2023 9.141 9.141 9.004 9.024 44,261 -0.16(-1.70%)
Sep 01, 2023 8.975 9.185 8.975 9.180 39,707 +0.24(+2.73%)
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 +1.10(+13.35%)
May 08, 2023 8.510 8.510 8.232 8.261 35,755 -0.13(-1.60%)
May 05, 2023 8.491 8.634 8.251 8.395 68,252 +0.06(+0.69%)
May 04, 2023 8.433 8.625 8.089 8.337 53,114 -0.21(-2.47%)
May 03, 2023 8.826 8.826 8.495 8.548 56,042 -0.24(-2.73%)
May 02, 2023 9.142 9.200 8.745 8.788 55,245 -0.38(-4.18%)
May 01, 2023 8.970 9.200 8.960 9.171 63,781 +0.21(+2.35%)
Apr 28, 2023 9.200 9.200 8.922 8.960 61,506 -0.26(-2.81%)
Apr 27, 2023 9.008 9.344 8.892 9.219 71,842 +0.28(+3.11%)
Apr 26, 2023 8.932 9.227 8.596 8.941 276,687 -0.14(-1.58%)
Apr 25, 2023 9.238 9.238 8.970 9.085 51,273 -0.22(-2.37%)
Apr 24, 2023 9.449 9.526 9.219 9.305 26,826 -0.17(-1.82%)
Apr 21, 2023 9.526 9.569 9.435 9.478 22,471 -0.11(-1.20%)
Apr 20, 2023 9.545 9.622 9.521 9.593 21,892 +0.00(+0.00%)
Apr 19, 2023 9.507 9.641 9.420 9.593 43,789 +0.17(+1.83%)
Apr 18, 2023 9.507 9.535 9.372 9.420 36,689 -0.07(-0.71%)
Apr 17, 2023 9.315 9.507 9.281 9.487 25,368 +0.10(+1.02%)
Apr 14, 2023 9.392 9.459 9.324 9.392 44,240 +0.05(+0.51%)
Apr 13, 2023 9.324 9.353 9.267 9.344 27,236 +0.04(+0.41%)
Apr 12, 2023 9.315 9.363 9.248 9.305 33,394 +0.01(+0.10%)
Apr 11, 2023 9.248 9.430 9.171 9.296 30,368 +0.07(+0.73%)
Apr 10, 2023 9.267 9.277 9.133 9.229 64,460 -0.04(-0.41%)
Apr 06, 2023 9.392 9.392 9.238 9.267 37,689 -0.17(-1.83%)
Apr 05, 2023 9.315 9.459 9.315 9.439 51,609 +0.09(+0.92%)
Apr 04, 2023 9.650 9.650 9.315 9.353 76,436 -0.27(-2.79%)
Apr 03, 2023 9.737 9.775 9.535 9.622 58,415 -0.17(-1.76%)
Mar 31, 2023 9.689 9.957 9.631 9.794 120,919 +0.11(+1.09%)
Mar 30, 2023 9.804 9.823 9.612 9.689 38,053 -0.09(-0.88%)
Mar 29, 2023 9.852 9.890 9.727 9.775 77,662 -0.05(-0.49%)
Mar 28, 2023 9.880 9.890 9.784 9.823 33,071 -0.08(-0.77%)
Mar 27, 2023 9.861 9.947 9.746 9.899 46,325 +0.17(+1.77%)
Mar 24, 2023 9.420 9.737 9.401 9.727 61,616 +0.26(+2.73%)
Mar 23, 2023 9.746 9.832 9.392 9.468 57,409 -0.25(-2.56%)
Mar 22, 2023 10.09 10.09 9.689 9.717 48,459 -0.35(-3.52%)
Mar 21, 2023 9.967 10.18 9.909 10.07 91,706 +0.24(+2.44%)
Mar 20, 2023 9.919 9.938 9.784 9.832 68,997 +0.00(+0.00%)
Mar 17, 2023 9.967 9.967 9.727 9.832 179,161 -0.23(-2.29%)
Mar 16, 2023 9.526 10.13 9.526 10.06 55,595 +0.37(+3.86%)
Mar 15, 2023 9.641 9.780 9.229 9.689 72,289 -0.14(-1.46%)
Mar 14, 2023 9.449 10.13 9.449 9.832 133,597 +0.54(+5.77%)
Mar 13, 2023 6.670 9.353 6.670 9.296 111,906 -0.44(-4.53%)
Mar 10, 2023 9.756 9.852 9.622 9.737 59,825 -0.16(-1.65%)
Mar 09, 2023 10.25 10.25 9.880 9.899 64,868 -0.37(-3.64%)
Mar 08, 2023 10.34 10.34 10.15 10.27 45,193 -0.05(-0.46%)
Mar 07, 2023 10.36 10.38 10.26 10.32 35,456 -0.05(-0.46%)
Mar 06, 2023 10.41 10.42 10.31 10.37 76,302 -0.05(-0.46%)
Mar 03, 2023 10.43 10.43 10.34 10.42 34,759 +0.03(+0.28%)
Mar 02, 2023 10.46 10.46 10.36 10.39 49,807 -0.11(-1.00%)
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.