Skip to main content
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 (%)
Oct 31, 2011 1.887 2.030 1.887 1.977 9,071 +0.09(+4.80%)
Oct 28, 2011 1.977 2.023 1.879 1.887 59,557 -0.14(-7.06%)
Oct 27, 2011 2.007 2.075 1.985 2.030 27,223 +0.07(+3.46%)
Oct 26, 2011 1.955 1.992 1.955 1.962 15,254 +0.02(+0.78%)
Oct 25, 2011 1.962 1.992 1.940 1.947 15,231 +0.00(+0.00%)
Oct 24, 2011 1.924 2.023 1.917 1.947 33,651 +0.01(+0.66%)
Oct 21, 2011 1.924 1.962 1.924 1.934 5,509 +0.01(+0.51%)
Oct 20, 2011 1.955 1.977 1.902 1.924 14,949 -0.03(-1.54%)
Oct 19, 2011 1.924 1.970 1.887 1.955 10,673 +0.07(+3.60%)
Oct 18, 2011 1.977 1.992 1.887 1.887 143,502 -0.11(-5.66%)
Oct 17, 2011 1.955 2.090 1.955 2.000 13,004 +0.00(+0.00%)
Oct 14, 2011 2.000 2.053 1.977 2.000 18,304 +0.01(+0.38%)
Oct 13, 2011 2.015 2.241 1.970 1.992 41,652 +0.01(+0.35%)
Oct 12, 2011 2.038 2.038 1.977 1.985 9,606 -0.03(-1.65%)
Oct 11, 2011 1.962 2.038 1.955 2.019 17,412 +0.05(+2.49%)
Oct 10, 2011 2.038 2.121 1.887 1.970 22,975 -0.07(-3.60%)
Oct 07, 2011 2.136 2.170 2.000 2.043 18,203 -0.09(-4.34%)
Oct 06, 2011 2.211 2.211 2.136 2.136 15,647 -0.09(-4.06%)
Oct 05, 2011 1.962 2.241 1.955 2.226 41,309 +0.27(+13.90%)
Oct 04, 2011 1.887 1.955 1.887 1.955 14,025 +0.07(+3.60%)
Oct 03, 2011 1.955 2.038 1.887 1.887 6,598 -0.15(-7.41%)
Sep 30, 2011 2.022 2.038 1.932 2.038 14,901 +0.07(+3.45%)
Sep 29, 2011 2.037 2.038 1.924 1.970 6,492 -0.05(-2.61%)
Sep 28, 2011 1.970 2.113 1.962 2.023 19,127 +0.08(+4.28%)
Sep 27, 2011 1.962 2.038 1.927 1.940 31,477 +0.02(+0.78%)
Sep 26, 2011 2.023 2.023 1.887 1.924 48,523 -0.08(-3.77%)
Sep 23, 2011 2.090 2.090 1.985 2.000 26,732 -0.04(-1.85%)
Sep 22, 2011 2.158 2.204 2.000 2.038 53,274 -0.14(-6.57%)
Sep 21, 2011 2.189 2.204 2.166 2.181 28,894 -0.04(-1.70%)
Sep 20, 2011 2.158 2.219 2.151 2.219 4,590 +0.07(+3.16%)
Sep 19, 2011 2.151 2.219 2.121 2.151 5,774 +0.01(+0.35%)
Sep 16, 2011 2.234 2.256 2.113 2.143 35,952 -0.08(-3.40%)
Sep 15, 2011 2.196 2.256 2.196 2.219 29,907 -0.01(-0.34%)
Sep 14, 2011 2.302 2.302 2.211 2.226 5,982 -0.02(-1.01%)
Sep 13, 2011 2.219 2.294 2.189 2.249 18,131 +0.06(+2.76%)
Sep 12, 2011 2.106 2.189 2.075 2.189 10,978 +0.09(+4.32%)
Sep 09, 2011 2.083 2.166 2.083 2.098 7,897 +0.02(+0.72%)
Sep 08, 2011 2.113 2.181 2.083 2.083 21,372 -0.08(-3.83%)
Sep 07, 2011 2.113 2.287 2.113 2.166 10,786 +0.11(+5.13%)
Sep 06, 2011 2.007 2.189 2.007 2.060 76,529 -0.11(-5.21%)
Sep 02, 2011 2.098 2.219 2.098 2.173 20,349 -0.03(-1.27%)
Sep 01, 2011 2.332 2.332 2.189 2.201 6,866 -0.06(-2.77%)
Aug 31, 2011 2.332 2.332 2.241 2.264 7,991 -0.01(-0.33%)
Aug 30, 2011 2.339 2.339 2.196 2.272 23,732 -0.03(-1.31%)
Aug 29, 2011 2.204 2.339 2.197 2.302 27,743 +0.14(+6.71%)
Aug 26, 2011 2.151 2.181 2.151 2.157 13,305 +0.01(+0.28%)
Aug 25, 2011 2.264 2.264 2.151 2.151 16,000 -0.07(-3.06%)
Aug 24, 2011 2.196 2.272 2.189 2.219 18,981 -0.05(-2.00%)
Aug 23, 2011 2.279 2.279 2.196 2.264 4,961 -0.00(-0.13%)
Aug 22, 2011 2.241 2.271 2.173 2.267 18,634 +0.01(+0.47%)
Aug 19, 2011 2.219 2.272 2.181 2.256 14,326 +0.06(+2.75%)
Aug 18, 2011 2.151 2.279 2.151 2.196 11,607 -0.08(-3.64%)
Aug 17, 2011 2.272 2.332 2.272 2.279 21,700 -0.02(-0.66%)
Aug 16, 2011 2.271 2.294 2.241 2.294 55,654 +0.00(+0.00%)
Aug 15, 2011 2.211 2.294 2.211 2.294 12,703 +0.07(+3.05%)
Aug 12, 2011 2.264 2.279 2.158 2.226 52,076 +0.00(+0.00%)
Aug 11, 2011 2.166 2.241 2.151 2.226 22,262 +0.05(+2.43%)
Aug 10, 2011 2.136 2.249 2.136 2.173 68,527 -0.09(-4.00%)
Aug 09, 2011 2.264 2.302 2.166 2.264 36,487 -0.02(-0.66%)
Aug 08, 2011 2.249 2.339 2.182 2.279 63,850 -0.00(-0.00%)
Aug 05, 2011 2.279 2.370 2.226 2.279 107,538 +0.04(+1.68%)
Aug 04, 2011 2.302 2.303 2.098 2.241 92,791 -0.06(-2.62%)
Aug 03, 2011 2.355 2.355 2.302 2.302 29,130 -0.01(-0.50%)
Aug 02, 2011 2.339 2.359 2.313 2.313 34,294 +0.01(+0.50%)
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.