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 (%)
Jun 30, 2016 5.688 5.901 5.660 5.862 143,420 +0.17(+3.06%)
Jun 29, 2016 5.585 5.719 5.380 5.688 104,760 +0.13(+2.27%)
Jun 28, 2016 5.490 5.605 5.459 5.561 164,089 +0.12(+2.18%)
Jun 27, 2016 5.348 5.514 5.238 5.443 190,978 +0.09(+1.77%)
Jun 24, 2016 5.166 5.538 5.166 5.348 3,094,039 -0.10(-1.88%)
Jun 23, 2016 5.309 5.522 5.309 5.451 193,283 +0.13(+2.53%)
Jun 22, 2016 5.356 5.419 5.245 5.317 104,740 -0.04(-0.74%)
Jun 21, 2016 5.293 5.435 5.253 5.356 147,943 +0.07(+1.35%)
Jun 20, 2016 5.285 5.451 5.277 5.285 102,606 +0.01(+0.15%)
Jun 17, 2016 5.340 5.498 5.245 5.277 191,292 -0.10(-1.91%)
Jun 16, 2016 5.372 5.522 5.332 5.380 47,658 -0.04(-0.73%)
Jun 15, 2016 5.459 5.498 5.324 5.419 78,478 +0.00(+0.00%)
Jun 14, 2016 5.214 5.451 5.159 5.419 127,101 +0.16(+3.00%)
Jun 13, 2016 5.490 5.577 5.241 5.261 168,123 -0.25(-4.58%)
Jun 10, 2016 5.569 5.601 5.451 5.514 50,835 -0.09(-1.55%)
Jun 09, 2016 5.633 5.648 5.530 5.601 44,772 -0.08(-1.39%)
Jun 08, 2016 5.672 5.885 5.561 5.680 31,582 +0.06(+0.98%)
Jun 07, 2016 5.648 5.743 5.585 5.625 54,908 -0.04(-0.70%)
Jun 06, 2016 5.593 5.719 5.561 5.664 54,056 +0.09(+1.56%)
Jun 03, 2016 5.664 5.664 5.530 5.577 50,599 -0.06(-0.98%)
Jun 02, 2016 5.617 5.759 5.617 5.633 63,905 -0.03(-0.56%)
Jun 01, 2016 6.178 6.178 5.609 5.664 140,798 +0.01(+0.14%)
May 31, 2016 5.688 5.783 5.554 5.656 61,614 -0.02(-0.42%)
May 27, 2016 5.743 5.680 5.680 5.680 66,837 +0.02(+0.28%)
May 26, 2016 5.696 5.729 5.530 5.664 39,829 +0.02(+0.28%)
May 25, 2016 5.640 5.751 5.609 5.648 81,445 +0.00(+0.00%)
May 24, 2016 5.617 5.719 5.490 5.648 51,597 +0.09(+1.71%)
May 23, 2016 5.490 5.585 5.475 5.554 70,273 +0.02(+0.43%)
May 20, 2016 5.569 5.633 5.482 5.530 55,809 +0.01(+0.14%)
May 19, 2016 5.522 5.601 5.403 5.522 67,744 +0.01(+0.14%)
May 18, 2016 5.451 5.561 5.451 5.514 66,221 +0.08(+1.45%)
May 17, 2016 5.601 5.704 5.388 5.435 60,212 -0.13(-2.27%)
May 16, 2016 5.522 5.593 5.456 5.561 37,211 +0.01(+0.14%)
May 13, 2016 5.625 5.759 5.497 5.554 43,628 -0.08(-1.40%)
May 12, 2016 5.609 5.842 5.459 5.633 57,032 +0.04(+0.71%)
May 11, 2016 5.901 5.988 5.561 5.593 76,650 -0.28(-4.84%)
May 10, 2016 5.814 5.901 5.712 5.877 363,195 +0.09(+1.63%)
May 09, 2016 5.744 5.830 5.744 5.783 63,849 -0.03(-0.54%)
May 06, 2016 5.649 5.854 5.649 5.814 100,832 +0.12(+2.07%)
May 05, 2016 5.445 5.818 5.445 5.696 242,615 +0.28(+5.23%)
May 04, 2016 5.405 5.445 5.397 5.413 113,346 +0.02(+0.29%)
May 03, 2016 5.390 5.397 5.319 5.397 86,031 +0.00(+0.00%)
May 02, 2016 5.405 5.445 5.358 5.397 127,962 +0.04(+0.73%)
Apr 29, 2016 5.397 5.421 5.209 5.358 72,370 -0.05(-0.87%)
Apr 28, 2016 5.342 5.429 5.283 5.405 48,379 +0.01(+0.15%)
Apr 27, 2016 5.390 5.429 5.374 5.397 192,915 -0.03(-0.58%)
Apr 26, 2016 5.421 5.429 5.413 5.429 105,923 -0.03(-0.58%)
Apr 25, 2016 5.413 5.460 5.405 5.460 34,753 +0.09(+1.61%)
Apr 22, 2016 5.397 5.453 5.374 5.374 61,278 -0.06(-1.16%)
Apr 21, 2016 5.429 5.437 5.413 5.437 40,715 +0.00(+0.00%)
Apr 20, 2016 5.460 5.460 5.405 5.437 63,104 +0.00(+0.00%)
Apr 19, 2016 5.409 5.460 5.405 5.437 36,756 +0.05(+0.88%)
Apr 18, 2016 5.232 5.413 5.130 5.390 63,183 +0.02(+0.44%)
Apr 15, 2016 5.366 5.429 5.366 5.366 64,642 -0.03(-0.58%)
Apr 14, 2016 5.382 5.429 5.382 5.397 43,268 -0.01(-0.15%)
Apr 13, 2016 5.358 5.429 5.342 5.405 156,307 +0.04(+0.73%)
Apr 12, 2016 5.279 5.445 5.279 5.366 63,045 +0.06(+1.04%)
Apr 11, 2016 5.350 5.350 5.264 5.311 38,866 +0.00(+0.00%)
Apr 08, 2016 5.272 5.342 5.193 5.311 92,827 +0.07(+1.35%)
Apr 07, 2016 5.193 5.248 5.114 5.240 119,236 +0.06(+1.22%)
Apr 06, 2016 5.138 5.232 5.032 5.177 98,220 +0.06(+1.08%)
Apr 05, 2016 5.075 5.122 5.004 5.122 46,527 +0.06(+1.24%)
Apr 04, 2016 5.036 5.098 5.025 5.059 61,181 +0.06(+1.10%)
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.