Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.79 -0.08 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2022 10.29 10.61 10.19 10.57 59,170 +0.29(+2.87%)
Nov 29, 2022 10.30 10.35 10.24 10.27 46,392 -0.03(-0.28%)
Nov 28, 2022 10.57 10.57 10.29 10.30 28,611 -0.17(-1.63%)
Nov 25, 2022 10.45 10.52 10.45 10.47 15,205 +0.00(+0.00%)
Nov 23, 2022 10.45 10.50 10.41 10.47 31,184 +0.03(+0.27%)
Nov 22, 2022 10.45 10.49 10.26 10.44 79,733 -0.01(-0.09%)
Nov 21, 2022 10.52 10.52 10.37 10.45 51,790 -0.05(-0.45%)
Nov 18, 2022 10.60 10.64 10.43 10.50 70,664 -0.10(-0.99%)
Nov 17, 2022 10.49 10.64 10.49 10.60 42,826 -0.02(-0.18%)
Nov 16, 2022 10.60 10.64 10.56 10.62 45,151 -0.05(-0.45%)
Nov 15, 2022 10.70 10.75 10.59 10.67 64,234 -0.01(-0.09%)
Nov 14, 2022 10.71 10.82 10.63 10.68 79,435 -0.02(-0.18%)
Nov 11, 2022 10.82 10.97 10.67 10.70 35,313 -0.09(-0.87%)
Nov 10, 2022 10.72 10.88 10.61 10.79 92,046 +0.24(+2.24%)
Nov 09, 2022 10.76 10.76 10.50 10.56 47,161 -0.21(-1.93%)
Nov 08, 2022 10.85 10.91 10.76 10.77 60,262 -0.21(-1.89%)
Nov 07, 2022 11.09 11.18 10.97 10.97 85,815 -0.09(-0.77%)
Nov 04, 2022 10.95 11.10 10.89 11.06 70,530 +0.17(+1.56%)
Nov 03, 2022 10.95 10.95 10.74 10.89 69,871 -0.04(-0.35%)
Nov 02, 2022 10.71 10.98 10.71 10.93 149,206 +0.22(+2.03%)
Nov 01, 2022 10.10 10.73 9.925 10.71 72,894 +0.58(+5.69%)
Oct 31, 2022 10.12 10.31 10.09 10.13 114,440 +0.09(+0.94%)
Oct 28, 2022 9.680 10.08 9.642 10.04 173,540 +0.56(+5.88%)
Oct 27, 2022 9.444 9.604 9.415 9.482 45,323 +0.04(+0.40%)
Oct 26, 2022 9.434 9.595 9.340 9.444 46,657 +0.08(+0.91%)
Oct 25, 2022 9.359 9.444 9.302 9.359 53,621 -0.04(-0.40%)
Oct 24, 2022 9.274 9.415 9.255 9.397 29,415 +0.15(+1.63%)
Oct 21, 2022 9.255 9.420 9.189 9.245 53,704 +0.05(+0.51%)
Oct 20, 2022 9.283 9.321 9.132 9.198 88,997 -0.12(-1.32%)
Oct 19, 2022 9.330 9.415 9.274 9.321 41,281 -0.07(-0.70%)
Oct 18, 2022 9.444 9.444 9.378 9.387 44,803 +0.04(+0.40%)
Oct 17, 2022 9.359 9.397 9.245 9.349 34,315 +0.12(+1.33%)
Oct 14, 2022 9.406 9.406 9.170 9.227 31,647 -0.08(-0.91%)
Oct 13, 2022 8.698 9.330 8.698 9.312 38,456 +0.51(+5.79%)
Oct 12, 2022 8.858 8.953 8.802 8.802 30,175 -0.06(-0.64%)
Oct 11, 2022 8.849 8.924 8.839 8.858 41,067 -0.01(-0.11%)
Oct 10, 2022 8.811 8.943 8.811 8.868 28,157 +0.01(+0.11%)
Oct 07, 2022 8.849 8.887 8.783 8.858 46,448 -0.01(-0.11%)
Oct 06, 2022 8.877 8.905 8.785 8.868 63,871 -0.06(-0.64%)
Oct 05, 2022 8.953 8.981 8.877 8.924 32,285 -0.08(-0.84%)
Oct 04, 2022 8.915 9.104 8.915 9.000 41,641 +0.12(+1.38%)
Oct 03, 2022 8.735 8.990 8.735 8.877 51,113 +0.13(+1.51%)
Sep 30, 2022 8.802 8.934 8.745 8.745 47,934 -0.06(-0.64%)
Sep 29, 2022 8.820 8.858 8.754 8.802 35,113 -0.07(-0.75%)
Sep 28, 2022 8.858 8.959 8.792 8.868 42,571 +0.04(+0.43%)
Sep 27, 2022 8.972 8.972 8.802 8.830 29,085 -0.11(-1.27%)
Sep 26, 2022 8.877 8.986 8.877 8.943 28,982 +0.00(+0.00%)
Sep 23, 2022 8.962 9.000 8.896 8.943 43,075 -0.08(-0.84%)
Sep 22, 2022 9.028 9.090 8.990 9.019 35,202 -0.01(-0.10%)
Sep 21, 2022 9.189 9.198 8.990 9.028 30,058 -0.19(-2.05%)
Sep 20, 2022 9.255 9.255 9.123 9.217 26,250 -0.04(-0.41%)
Sep 19, 2022 9.066 9.283 9.028 9.255 31,673 +0.21(+2.30%)
Sep 16, 2022 8.896 9.113 8.839 9.047 69,986 +0.10(+1.16%)
Sep 15, 2022 8.990 9.075 8.896 8.943 60,456 -0.07(-0.73%)
Sep 14, 2022 8.905 9.075 8.896 9.009 42,906 +0.08(+0.95%)
Sep 13, 2022 9.028 9.066 8.866 8.924 54,391 -0.10(-1.15%)
Sep 12, 2022 9.123 9.123 9.000 9.028 27,480 -0.02(-0.21%)
Sep 09, 2022 8.972 9.047 8.972 9.047 29,212 +0.08(+0.95%)
Sep 08, 2022 8.924 8.981 8.896 8.962 22,346 -0.01(-0.11%)
Sep 07, 2022 9.057 9.127 8.896 8.972 23,817 +0.08(+0.85%)
Sep 06, 2022 8.981 8.981 8.858 8.896 37,594 -0.03(-0.32%)
Sep 02, 2022 9.085 9.085 8.887 8.924 30,432 -0.08(-0.84%)
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.