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 (%)
Jul 30, 2010 1.509 1.773 1.381 1.381 1,691,764 +0.22(+18.83%)
Jul 29, 2010 1.170 1.177 1.079 1.162 78,817 +0.11(+10.00%)
Jul 28, 2010 1.132 1.132 0.9962 1.057 34,764 +0.00(+0.00%)
Jul 27, 2010 1.124 1.207 1.057 1.057 56,731 -0.02(-2.10%)
Jul 26, 2010 0.9584 1.087 0.9584 1.079 68,571 +0.10(+10.00%)
Jul 23, 2010 0.9735 0.9811 0.8905 0.9811 41,329 +0.05(+4.84%)
Jul 22, 2010 0.9434 0.9701 0.9056 0.9358 31,527 -0.03(-3.13%)
Jul 21, 2010 0.9433 0.9935 0.9207 0.9660 9,658 +0.06(+6.67%)
Jul 20, 2010 0.9811 0.9811 0.9056 0.9056 51,083 -0.08(-7.69%)
Jul 19, 2010 0.9132 1.124 0.9056 0.9811 37,673 +0.14(+16.07%)
Jul 16, 2010 0.8905 0.9407 0.8452 0.8452 30,953 -0.03(-3.45%)
Jul 15, 2010 1.011 1.079 0.8754 0.8754 62,737 -0.03(-3.33%)
Jul 14, 2010 1.038 1.038 0.9056 0.9056 67,274 -0.03(-3.23%)
Jul 13, 2010 1.192 1.192 0.9358 0.9358 53,103 -0.11(-10.15%)
Jul 12, 2010 0.9886 1.132 0.9056 1.041 92,584 +0.14(+15.00%)
Jul 09, 2010 0.9509 1.004 0.9056 0.9056 35,327 -0.01(-0.83%)
Jul 08, 2010 0.9811 1.041 0.9132 0.9132 46,020 -0.08(-8.33%)
Jul 07, 2010 1.207 1.207 0.9660 0.9962 29,133 +0.11(+12.82%)
Jul 06, 2010 1.200 1.200 0.8377 0.8830 36,462 -0.01(-0.85%)
Jul 02, 2010 0.8830 0.9056 0.8830 0.8905 10,038 +0.01(+0.85%)
Jul 01, 2010 0.9132 0.9132 0.8377 0.8830 65,660 -0.02(-2.50%)
Jun 30, 2010 0.9056 1.004 0.9056 0.9056 156,907 +0.00(+0.00%)
Jun 29, 2010 0.9433 0.9584 0.8754 0.9056 84,184 +0.08(+9.09%)
Jun 25, 2010 0.9509 1.004 0.8301 0.8301 190,925 -0.08(-9.09%)
Jun 24, 2010 1.207 1.207 0.8830 0.9132 186,128 -0.23(-19.87%)
Jun 23, 2010 1.321 1.321 1.140 1.140 133,276 -0.14(-11.18%)
Jun 22, 2010 1.343 1.358 1.268 1.283 49,124 -0.06(-4.49%)
Jun 21, 2010 1.275 1.343 1.223 1.343 35,253 +0.04(+2.89%)
Jun 18, 2010 1.275 1.306 1.245 1.306 2,418 +0.05(+4.22%)
Jun 17, 2010 1.286 1.290 1.238 1.253 5,993 -0.02(-1.19%)
Jun 16, 2010 1.215 1.313 1.215 1.268 23,289 +0.05(+4.35%)
Jun 15, 2010 1.215 1.253 1.215 1.215 9,855 -0.02(-1.23%)
Jun 14, 2010 1.245 1.306 1.223 1.230 27,129 -0.02(-1.81%)
Jun 11, 2010 1.245 1.358 1.215 1.253 34,691 -0.01(-0.60%)
Jun 10, 2010 1.260 1.287 1.238 1.260 6,957 +0.02(+1.21%)
Jun 09, 2010 1.298 1.313 1.245 1.245 20,587 -0.07(-5.17%)
Jun 08, 2010 1.306 1.321 1.275 1.313 18,251 -0.01(-0.57%)
Jun 07, 2010 1.336 1.336 1.306 1.321 8,363 +0.00(+0.00%)
Jun 04, 2010 1.283 1.336 1.245 1.321 40,964 +0.04(+2.94%)
Jun 03, 2010 1.283 1.283 1.253 1.283 6,425 +0.02(+1.80%)
Jun 02, 2010 1.253 1.290 1.245 1.260 7,552 +0.02(+1.21%)
Jun 01, 2010 1.283 1.298 1.245 1.245 19,230 -0.08(-5.71%)
May 28, 2010 1.283 1.321 1.261 1.321 18,606 +0.04(+2.94%)
May 27, 2010 1.321 1.321 1.245 1.283 23,934 +0.04(+3.03%)
May 26, 2010 1.306 1.306 1.245 1.245 70,824 -0.08(-6.25%)
May 25, 2010 1.328 1.389 1.313 1.328 35,265 -0.02(-1.68%)
May 24, 2010 1.358 1.419 1.328 1.351 21,089 +0.03(+2.28%)
May 21, 2010 1.366 1.366 1.306 1.321 39,629 -0.02(-1.68%)
May 20, 2010 1.313 1.358 1.260 1.343 37,701 +0.02(+1.14%)
May 19, 2010 1.366 1.366 1.268 1.328 90,139 -0.08(-5.58%)
May 18, 2010 1.358 1.434 1.306 1.407 57,081 +0.10(+7.75%)
May 17, 2010 1.283 1.313 1.275 1.306 15,415 +0.02(+1.17%)
May 14, 2010 1.298 1.381 1.245 1.290 33,959 -0.01(-0.58%)
May 13, 2010 1.313 1.389 1.298 1.298 24,160 -0.01(-0.58%)
May 12, 2010 1.373 1.409 1.290 1.306 78,989 -0.01(-0.57%)
May 11, 2010 1.343 1.494 1.306 1.313 54,643 +0.02(+1.16%)
May 10, 2010 1.351 1.426 1.283 1.298 79,508 +0.05(+4.24%)
May 07, 2010 1.343 1.358 1.230 1.245 92,164 -0.11(-8.33%)
May 06, 2010 1.502 1.502 1.306 1.358 112,319 -0.11(-7.69%)
May 05, 2010 1.396 1.502 1.351 1.472 127,891 +0.03(+2.09%)
May 04, 2010 1.570 1.570 1.434 1.441 59,865 -0.04(-2.55%)
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.