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 (%)
Nov 30, 2011 1.706 1.713 1.660 1.660 61,239 -0.05(-3.08%)
Nov 29, 2011 1.743 1.743 1.698 1.713 32,981 -0.03(-1.73%)
Nov 28, 2011 1.781 1.804 1.713 1.743 23,578 -0.08(-4.15%)
Nov 25, 2011 1.789 1.879 1.773 1.819 4,776 +0.06(+3.43%)
Nov 23, 2011 1.736 1.819 1.668 1.758 25,845 -0.08(-4.12%)
Nov 22, 2011 1.834 1.872 1.758 1.834 55,748 -0.05(-2.80%)
Nov 21, 2011 1.887 1.887 1.820 1.887 9,621 +0.00(+0.00%)
Nov 18, 2011 1.838 1.887 1.819 1.887 11,298 +0.01(+0.40%)
Nov 17, 2011 1.887 1.887 1.849 1.879 6,800 +0.02(+0.81%)
Nov 16, 2011 1.819 1.917 1.819 1.864 34,485 -0.01(-0.40%)
Nov 15, 2011 1.834 1.917 1.834 1.872 16,780 +0.05(+2.90%)
Nov 14, 2011 1.841 1.887 1.811 1.819 9,694 +0.00(+0.00%)
Nov 11, 2011 1.872 1.924 1.811 1.819 29,689 -0.07(-3.60%)
Nov 10, 2011 1.879 1.924 1.811 1.887 20,198 +0.02(+0.81%)
Nov 09, 2011 1.834 1.940 1.834 1.872 28,941 +0.01(+0.41%)
Nov 08, 2011 1.872 1.924 1.749 1.864 57,383 -0.02(-1.20%)
Nov 07, 2011 1.887 1.940 1.887 1.887 21,684 -0.04(-1.96%)
Nov 04, 2011 1.887 1.924 1.856 1.924 51,442 +0.02(+1.19%)
Nov 03, 2011 1.909 1.932 1.887 1.902 14,783 -0.01(-0.40%)
Nov 02, 2011 1.940 1.940 1.887 1.909 8,685 -0.02(-1.13%)
Nov 01, 2011 1.947 1.947 1.887 1.931 3,397 -0.05(-2.33%)
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%)
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.