Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.90 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2022 8.606 8.709 8.587 8.681 58,746 +0.04(+0.43%)
May 27, 2022 8.596 8.718 8.550 8.643 67,116 -0.01(-0.11%)
May 26, 2022 8.522 8.716 8.522 8.653 78,860 +0.24(+2.90%)
May 25, 2022 8.437 8.503 8.390 8.409 78,940 -0.02(-0.22%)
May 24, 2022 8.362 8.577 8.222 8.428 74,384 +0.12(+1.47%)
May 23, 2022 8.493 8.596 8.297 8.306 93,782 -0.08(-1.00%)
May 20, 2022 8.418 8.444 8.297 8.390 47,142 +0.04(+0.45%)
May 19, 2022 8.418 8.475 8.325 8.353 67,647 -0.08(-1.00%)
May 18, 2022 8.447 8.559 8.381 8.437 58,049 -0.11(-1.31%)
May 17, 2022 8.503 8.568 8.269 8.550 39,257 +0.13(+1.56%)
May 16, 2022 8.353 8.484 8.353 8.418 37,996 +0.02(+0.22%)
May 13, 2022 8.428 8.465 8.250 8.400 76,738 -0.02(-0.22%)
May 12, 2022 8.316 8.428 7.847 8.418 77,003 +0.09(+1.12%)
May 11, 2022 8.362 8.493 8.325 8.325 90,516 -0.05(-0.56%)
May 10, 2022 8.372 8.446 8.297 8.372 70,137 +0.01(+0.11%)
May 09, 2022 8.158 8.390 8.158 8.362 88,252 +0.15(+1.81%)
May 06, 2022 8.177 8.232 8.075 8.214 58,202 +0.02(+0.23%)
May 05, 2022 8.205 8.205 8.075 8.195 78,293 -0.08(-1.01%)
May 04, 2022 8.140 8.325 8.121 8.279 50,947 +0.10(+1.25%)
May 03, 2022 8.084 8.223 8.075 8.177 51,760 +0.06(+0.80%)
May 02, 2022 8.195 8.242 8.075 8.112 84,224 -0.01(-0.11%)
Apr 29, 2022 8.279 8.325 8.075 8.121 253,008 -0.03(-0.34%)
Apr 28, 2022 8.158 8.214 8.093 8.149 45,317 +0.06(+0.80%)
Apr 27, 2022 8.177 8.214 8.075 8.084 52,186 -0.07(-0.91%)
Apr 26, 2022 8.103 8.167 8.075 8.158 70,857 -0.05(-0.57%)
Apr 25, 2022 8.214 8.260 8.130 8.205 53,836 -0.06(-0.67%)
Apr 22, 2022 8.353 8.381 8.251 8.260 39,701 -0.11(-1.33%)
Apr 21, 2022 8.548 8.548 8.370 8.372 35,676 -0.13(-1.53%)
Apr 20, 2022 8.400 8.576 8.390 8.502 50,411 +0.16(+1.89%)
Apr 19, 2022 8.242 8.381 8.223 8.344 44,175 +0.14(+1.70%)
Apr 18, 2022 8.214 8.251 8.166 8.205 31,405 +0.00(+0.00%)
Apr 14, 2022 8.232 8.251 8.149 8.205 62,203 -0.02(-0.23%)
Apr 13, 2022 8.186 8.279 8.186 8.223 94,292 +0.02(+0.23%)
Apr 12, 2022 8.251 8.307 8.167 8.205 50,450 -0.01(-0.11%)
Apr 11, 2022 8.242 8.293 8.205 8.214 35,934 -0.02(-0.23%)
Apr 08, 2022 8.232 8.260 8.186 8.232 49,548 +0.01(+0.11%)
Apr 07, 2022 8.325 8.325 8.205 8.223 75,251 -0.06(-0.78%)
Apr 06, 2022 8.307 8.353 8.260 8.288 55,168 -0.03(-0.33%)
Apr 05, 2022 8.390 8.427 8.232 8.316 64,576 -0.02(-0.22%)
Apr 04, 2022 8.427 8.427 8.270 8.335 53,865 +0.00(+0.00%)
Apr 01, 2022 8.362 8.400 8.316 8.335 39,221 -0.03(-0.33%)
Mar 31, 2022 8.381 8.474 8.325 8.362 50,320 -0.02(-0.22%)
Mar 30, 2022 8.492 8.511 8.372 8.381 40,929 -0.14(-1.63%)
Mar 29, 2022 8.557 8.637 8.455 8.520 53,621 +0.01(+0.11%)
Mar 28, 2022 8.483 8.511 8.400 8.511 47,493 -0.01(-0.11%)
Mar 25, 2022 8.548 8.594 8.511 8.520 41,297 +0.05(+0.55%)
Mar 24, 2022 8.502 8.557 8.427 8.474 24,979 +0.02(+0.22%)
Mar 23, 2022 8.557 8.557 8.400 8.455 48,287 -0.14(-1.62%)
Mar 22, 2022 8.622 8.687 8.539 8.594 43,680 +0.05(+0.54%)
Mar 21, 2022 8.557 8.613 8.483 8.548 45,041 -0.01(-0.11%)
Mar 18, 2022 8.502 8.650 8.372 8.557 203,232 +0.00(+0.00%)
Mar 17, 2022 8.529 8.613 8.446 8.557 78,056 -0.02(-0.22%)
Mar 16, 2022 8.594 8.632 8.539 8.576 56,497 +0.05(+0.54%)
Mar 15, 2022 8.687 8.706 8.520 8.529 59,721 -0.11(-1.29%)
Mar 14, 2022 8.622 8.761 8.594 8.641 78,792 +0.13(+1.53%)
Mar 11, 2022 8.511 8.650 8.437 8.511 71,689 +0.00(+0.00%)
Mar 10, 2022 8.557 8.557 8.353 8.511 58,892 +0.18(+2.12%)
Mar 09, 2022 8.418 8.502 8.316 8.335 113,615 +0.06(+0.79%)
Mar 08, 2022 8.446 8.474 8.270 8.270 130,442 -0.10(-1.22%)
Mar 07, 2022 8.437 8.437 8.316 8.372 68,504 -0.07(-0.88%)
Mar 04, 2022 8.400 8.464 8.362 8.446 43,104 -0.03(-0.33%)
Mar 03, 2022 8.492 8.502 8.372 8.474 49,177 +0.01(+0.11%)
Mar 02, 2022 8.353 8.511 8.344 8.464 69,579 +0.20(+2.47%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.