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, 2018 8.446 8.496 8.330 8.413 106,790 -0.07(-0.78%)
Nov 29, 2018 8.736 8.736 8.471 8.479 40,337 -0.27(-3.04%)
Nov 28, 2018 8.380 8.778 8.363 8.745 101,445 +0.41(+4.88%)
Nov 27, 2018 8.280 8.371 8.280 8.338 35,560 +0.05(+0.60%)
Nov 26, 2018 8.537 8.570 8.280 8.288 49,895 -0.09(-1.09%)
Nov 23, 2018 8.380 8.537 8.313 8.380 29,530 -0.05(-0.59%)
Nov 21, 2018 8.429 8.429 8.429 0 +0.13(+1.60%)
Nov 20, 2018 8.570 8.637 8.247 8.297 86,128 -0.28(-3.29%)
Nov 19, 2018 8.562 8.678 8.546 8.579 54,820 -0.04(-0.48%)
Nov 16, 2018 8.628 8.770 8.562 8.620 33,989 -0.07(-0.76%)
Nov 15, 2018 8.612 8.765 8.479 8.687 51,042 +0.03(+0.38%)
Nov 14, 2018 8.778 8.857 8.620 8.653 54,128 -0.11(-1.23%)
Nov 13, 2018 8.877 8.927 8.753 8.761 26,948 -0.11(-1.22%)
Nov 12, 2018 8.894 9.010 8.803 8.869 33,323 -0.02(-0.19%)
Nov 09, 2018 9.002 9.043 8.886 8.886 23,744 -0.13(-1.47%)
Nov 08, 2018 8.919 9.039 8.895 9.018 18,392 +0.10(+1.11%)
Nov 07, 2018 8.903 8.936 8.779 8.919 43,762 +0.02(+0.28%)
Nov 06, 2018 8.796 8.911 8.796 8.895 15,279 +0.09(+1.03%)
Nov 05, 2018 8.862 8.878 8.775 8.804 42,378 -0.06(-0.65%)
Nov 02, 2018 8.821 8.961 8.779 8.862 38,939 +0.02(+0.28%)
Nov 01, 2018 8.952 8.952 8.779 8.837 34,828 -0.11(-1.20%)
Oct 31, 2018 9.068 9.109 8.911 8.944 62,422 -0.13(-1.45%)
Oct 30, 2018 9.018 9.076 8.944 9.076 45,015 +0.04(+0.46%)
Oct 29, 2018 9.051 9.084 8.903 9.035 31,245 +0.07(+0.74%)
Oct 26, 2018 9.093 9.093 8.738 8.969 64,535 -0.22(-2.42%)
Oct 25, 2018 8.845 9.432 8.845 9.192 57,713 +0.40(+4.60%)
Oct 24, 2018 8.837 9.101 8.788 8.788 25,275 -0.37(-4.05%)
Oct 23, 2018 9.043 9.257 8.919 9.159 62,352 +0.06(+0.63%)
Oct 22, 2018 9.076 9.192 9.068 9.101 38,768 +0.05(+0.55%)
Oct 19, 2018 9.076 9.109 8.821 9.051 65,748 -0.07(-0.72%)
Oct 18, 2018 9.224 9.274 9.068 9.117 50,010 -0.18(-1.95%)
Oct 17, 2018 9.142 9.299 9.036 9.299 37,059 +0.08(+0.89%)
Oct 16, 2018 9.076 9.241 8.974 9.216 54,492 +0.15(+1.64%)
Oct 15, 2018 9.043 9.480 8.969 9.068 49,833 +0.03(+0.37%)
Oct 12, 2018 9.233 9.373 8.961 9.035 112,937 -0.22(-2.40%)
Oct 11, 2018 9.414 9.501 9.249 9.257 47,627 -0.21(-2.18%)
Oct 10, 2018 9.562 9.645 9.455 9.464 48,395 -0.08(-0.86%)
Oct 09, 2018 9.562 9.653 9.513 9.546 33,898 -0.01(-0.09%)
Oct 08, 2018 9.365 9.579 9.357 9.554 30,194 +0.18(+1.93%)
Oct 05, 2018 9.389 9.422 9.307 9.373 53,375 +0.00(+0.00%)
Oct 04, 2018 9.356 9.480 9.356 9.373 27,756 +0.01(+0.09%)
Oct 03, 2018 9.373 9.472 9.241 9.365 128,343 -0.01(-0.09%)
Oct 02, 2018 9.439 9.439 9.323 9.373 48,832 -0.10(-1.04%)
Oct 01, 2018 9.719 9.719 9.455 9.472 48,467 -0.18(-1.88%)
Sep 28, 2018 9.505 9.736 9.480 9.653 35,300 +0.06(+0.60%)
Sep 27, 2018 9.769 9.769 9.563 9.595 18,701 -0.17(-1.77%)
Sep 26, 2018 9.884 9.884 9.719 9.769 27,067 -0.10(-1.00%)
Sep 25, 2018 9.736 9.896 9.719 9.867 37,679 +0.15(+1.53%)
Sep 24, 2018 9.900 9.900 9.670 9.719 43,398 -0.25(-2.48%)
Sep 21, 2018 9.892 9.966 9.843 9.966 180,869 +0.00(+0.00%)
Sep 20, 2018 9.917 10.03 9.917 9.966 27,857 +0.05(+0.50%)
Sep 19, 2018 9.950 10.02 9.909 9.917 31,849 +0.00(+0.00%)
Sep 18, 2018 9.999 10.11 9.900 9.917 46,709 -0.12(-1.23%)
Sep 17, 2018 10.05 10.09 9.917 10.04 25,549 +0.02(+0.25%)
Sep 14, 2018 9.909 10.18 9.909 10.02 30,326 +0.07(+0.75%)
Sep 13, 2018 10.12 10.12 9.942 9.942 33,072 -0.11(-1.07%)
Sep 12, 2018 10.22 10.26 10.03 10.05 53,292 -0.17(-1.69%)
Sep 11, 2018 10.33 10.38 10.22 10.22 36,426 -0.10(-0.96%)
Sep 10, 2018 10.22 10.41 10.22 10.32 46,992 +0.05(+0.48%)
Sep 07, 2018 10.24 10.35 10.24 10.27 29,477 +0.03(+0.32%)
Sep 06, 2018 10.25 10.30 10.16 10.24 16,167 -0.01(-0.08%)
Sep 05, 2018 10.26 10.27 10.18 10.25 11,185 +0.03(+0.32%)
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.