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

Macatawa Bank Corp (NQ: MCBC )

13.81 -0.06 (-0.43%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Feb 27, 2009 1.434 1.442 1.283 1.321 87,287 -0.09(-6.42%)
Feb 26, 2009 1.336 1.509 1.336 1.411 114,067 +0.13(+10.00%)
Feb 25, 2009 1.351 1.359 1.276 1.283 95,449 -0.04(-2.86%)
Feb 24, 2009 1.321 1.381 1.283 1.321 41,965 +0.04(+2.94%)
Feb 23, 2009 1.366 1.426 1.268 1.283 50,307 -0.04(-2.86%)
Feb 20, 2009 1.321 1.359 1.230 1.321 45,451 -0.05(-3.85%)
Feb 19, 2009 1.525 1.570 1.374 1.374 23,319 -0.13(-8.54%)
Feb 18, 2009 1.698 1.698 1.434 1.502 86,304 -0.05(-2.93%)
Feb 17, 2009 1.509 1.660 1.472 1.547 37,191 +0.00(+0.00%)
Feb 13, 2009 1.608 1.608 1.442 1.547 48,112 -0.02(-0.97%)
Feb 12, 2009 1.562 1.638 1.517 1.562 21,219 -0.04(-2.36%)
Feb 11, 2009 1.811 1.864 1.593 1.600 69,805 -0.26(-13.82%)
Feb 10, 2009 1.887 2.038 1.819 1.857 89,544 -0.14(-6.82%)
Feb 09, 2009 1.968 2.000 1.968 1.993 10,778 -0.11(-5.04%)
Feb 06, 2009 1.879 2.196 1.879 2.098 67,801 +0.30(+16.81%)
Feb 05, 2009 1.849 1.887 1.774 1.796 28,307 -0.05(-2.86%)
Feb 04, 2009 1.849 2.003 1.811 1.849 66,917 -0.08(-4.30%)
Feb 03, 2009 2.068 2.075 1.831 1.932 41,368 -0.03(-1.54%)
Feb 02, 2009 2.076 2.076 1.811 1.962 131,314 -0.09(-4.16%)
Jan 30, 2009 2.000 2.053 1.962 2.048 17,167 +0.01(+0.48%)
Jan 29, 2009 2.098 2.151 2.038 2.038 27,271 +0.00(+0.00%)
Jan 28, 2009 2.226 2.257 2.023 2.038 42,219 -0.02(-1.10%)
Jan 27, 2009 1.887 2.113 1.887 2.060 56,548 +0.01(+0.37%)
Jan 26, 2009 2.249 2.264 2.008 2.053 32,938 +0.09(+4.62%)
Jan 23, 2009 2.091 2.098 1.955 1.962 51,999 -0.22(-10.03%)
Jan 22, 2009 2.000 2.264 1.962 2.181 75,075 +0.18(+9.06%)
Jan 21, 2009 1.962 2.272 1.940 2.000 49,619 +0.13(+6.86%)
Jan 20, 2009 1.917 2.340 1.857 1.872 47,592 -0.02(-0.80%)
Jan 16, 2009 1.962 2.083 1.857 1.887 192,531 +0.00(+0.00%)
Jan 15, 2009 2.264 2.296 1.887 1.887 76,352 -0.38(-16.67%)
Jan 14, 2009 2.408 2.476 2.264 2.264 67,293 -0.27(-10.71%)
Jan 13, 2009 2.619 2.649 2.453 2.536 37,675 -0.08(-3.17%)
Jan 12, 2009 2.702 3.004 2.619 2.619 16,503 -0.02(-0.86%)
Jan 09, 2009 3.004 3.004 2.642 2.642 24,521 -0.31(-10.63%)
Jan 08, 2009 2.959 3.004 2.815 2.956 18,287 +0.03(+0.93%)
Jan 07, 2009 2.966 3.019 2.928 2.928 29,359 -0.02(-0.77%)
Jan 06, 2009 2.619 2.976 2.491 2.951 29,438 +0.20(+7.42%)
Jan 05, 2009 2.619 2.755 2.604 2.747 22,007 +0.17(+6.43%)
Jan 02, 2009 2.574 2.717 2.264 2.581 43,837 -0.04(-1.44%)
Dec 31, 2008 2.332 2.619 2.276 2.619 107,551 +0.24(+10.16%)
Dec 30, 2008 2.264 2.377 2.242 2.377 73,397 +0.14(+6.06%)
Dec 29, 2008 2.264 2.302 2.234 2.242 116,950 -0.06(-2.62%)
Dec 26, 2008 2.309 2.332 2.243 2.302 20,204 -0.01(-0.33%)
Dec 24, 2008 2.264 2.355 2.264 2.309 10,182 +0.02(+0.99%)
Dec 23, 2008 2.264 2.368 2.226 2.287 52,632 +0.00(+0.00%)
Dec 22, 2008 2.317 2.340 2.226 2.287 102,454 -0.06(-2.57%)
Dec 19, 2008 2.476 2.476 2.347 2.347 26,556 -0.07(-2.81%)
Dec 18, 2008 2.430 2.532 2.415 2.415 172,392 -0.06(-2.44%)
Dec 17, 2008 2.468 2.551 2.393 2.476 86,763 -0.06(-2.38%)
Dec 16, 2008 2.294 2.566 2.272 2.536 90,940 +0.23(+9.80%)
Dec 15, 2008 2.317 2.377 2.219 2.309 49,781 +0.01(+0.33%)
Dec 12, 2008 2.189 2.393 2.143 2.302 54,515 +0.07(+3.04%)
Dec 11, 2008 2.211 2.264 2.189 2.234 34,439 +0.00(+0.00%)
Dec 10, 2008 2.257 2.332 2.189 2.234 36,880 +0.01(+0.29%)
Dec 09, 2008 2.264 2.332 2.204 2.228 105,793 -0.01(-0.62%)
Dec 08, 2008 2.408 2.408 2.196 2.242 67,219 -0.06(-2.62%)
Dec 05, 2008 2.551 2.551 2.264 2.302 45,819 -0.23(-9.23%)
Dec 04, 2008 2.460 2.551 2.430 2.536 29,215 +0.11(+4.35%)
Dec 03, 2008 2.551 2.560 2.415 2.430 10,781 -0.13(-5.01%)
Dec 02, 2008 2.370 2.721 2.302 2.559 29,086 +0.26(+11.15%)
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.