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 (%)
Feb 26, 2010 1.223 1.245 1.132 1.132 112,716 -0.09(-7.41%)
Feb 25, 2010 1.321 1.321 1.200 1.223 84,286 -0.10(-7.43%)
Feb 24, 2010 1.343 1.351 1.306 1.321 19,742 +0.02(+1.16%)
Feb 23, 2010 1.366 1.389 1.298 1.306 21,602 -0.02(-1.14%)
Feb 22, 2010 1.336 1.345 1.321 1.321 28,714 -0.02(-1.13%)
Feb 19, 2010 1.336 1.373 1.328 1.336 31,991 +0.00(+0.00%)
Feb 18, 2010 1.366 1.366 1.336 1.336 25,100 -0.05(-3.80%)
Feb 17, 2010 1.351 1.389 1.343 1.389 11,141 +0.06(+4.55%)
Feb 16, 2010 1.343 1.366 1.328 1.328 39,062 -0.03(-2.22%)
Feb 12, 2010 1.351 1.358 1.358 1.358 126,942 +0.02(+1.12%)
Feb 11, 2010 1.358 1.373 1.343 1.343 23,007 -0.02(-1.12%)
Feb 10, 2010 1.358 1.373 1.358 1.358 3,193 +0.02(+1.13%)
Feb 09, 2010 1.336 1.351 1.336 1.343 20,314 +0.01(+0.57%)
Feb 08, 2010 1.336 1.404 1.336 1.336 27,698 +0.00(+0.00%)
Feb 05, 2010 1.351 1.381 1.321 1.336 90,844 -0.02(-1.12%)
Feb 04, 2010 1.358 1.389 1.336 1.351 71,987 -0.03(-2.19%)
Feb 03, 2010 1.381 1.396 1.366 1.381 19,050 +0.00(+0.00%)
Feb 02, 2010 1.389 1.494 1.351 1.381 81,241 +0.01(+0.54%)
Feb 01, 2010 1.426 1.434 1.373 1.374 97,977 -0.03(-2.15%)
Jan 29, 2010 1.449 1.471 1.404 1.404 237,989 -0.05(-3.63%)
Jan 28, 2010 1.547 1.547 1.449 1.457 74,171 -0.05(-3.50%)
Jan 27, 2010 1.502 1.509 1.487 1.509 26,202 +0.02(+1.52%)
Jan 26, 2010 1.540 1.540 1.487 1.487 33,443 -0.06(-3.90%)
Jan 25, 2010 1.509 1.555 1.419 1.547 40,173 +0.08(+5.67%)
Jan 22, 2010 1.494 1.507 1.419 1.464 82,637 -0.03(-2.02%)
Jan 21, 2010 1.464 1.570 1.449 1.494 72,281 +0.05(+3.12%)
Jan 20, 2010 1.509 1.547 1.441 1.449 25,752 -0.05(-3.52%)
Jan 19, 2010 1.509 1.509 1.434 1.502 28,408 -0.01(-0.75%)
Jan 15, 2010 1.441 1.513 1.513 1.513 71,819 +0.05(+3.35%)
Jan 14, 2010 1.479 1.502 1.396 1.464 22,677 +0.03(+2.06%)
Jan 13, 2010 1.494 1.494 1.426 1.434 57,010 -0.02(-1.21%)
Jan 12, 2010 1.449 1.487 1.434 1.452 12,910 +0.00(+0.21%)
Jan 11, 2010 1.457 1.487 1.396 1.449 36,582 -0.01(-0.52%)
Jan 08, 2010 1.509 1.524 1.396 1.457 65,712 -0.05(-3.50%)
Jan 07, 2010 1.419 1.524 1.419 1.509 49,331 +0.11(+8.11%)
Jan 06, 2010 1.479 1.479 1.396 1.396 78,400 -0.08(-5.61%)
Jan 05, 2010 1.570 1.570 1.479 1.479 143,781 -0.09(-5.77%)
Jan 04, 2010 1.607 1.607 1.570 1.570 47,147 -0.01(-0.48%)
Dec 31, 2009 1.570 1.577 1.577 1.577 80,034 +0.01(+0.48%)
Dec 30, 2009 1.585 1.623 1.532 1.570 37,229 -0.02(-1.42%)
Dec 29, 2009 1.615 1.630 1.592 1.592 53,394 -0.03(-1.91%)
Dec 28, 2009 1.660 1.661 1.615 1.623 70,788 -0.01(-0.88%)
Dec 24, 2009 1.660 1.690 1.615 1.638 27,267 -0.05(-3.12%)
Dec 23, 2009 1.698 1.698 1.623 1.690 120,579 +0.02(+1.36%)
Dec 22, 2009 1.698 1.698 1.633 1.668 94,362 +0.05(+2.79%)
Dec 21, 2009 1.645 1.690 1.585 1.623 45,777 +0.02(+0.94%)
Dec 18, 2009 1.524 1.660 1.524 1.607 36,736 +0.09(+5.97%)
Dec 17, 2009 1.517 1.540 1.509 1.517 38,762 +0.01(+0.50%)
Dec 16, 2009 1.540 1.585 1.509 1.509 39,744 -0.01(-0.50%)
Dec 15, 2009 1.547 1.570 1.509 1.517 37,251 -0.03(-1.95%)
Dec 14, 2009 1.607 1.607 1.547 1.547 68,181 -0.10(-5.96%)
Dec 11, 2009 1.592 1.698 1.570 1.645 218,390 +0.05(+3.32%)
Dec 10, 2009 1.592 1.623 1.592 1.592 93,369 +0.00(+0.00%)
Dec 09, 2009 1.600 1.630 1.592 1.592 60,383 -0.02(-1.40%)
Dec 08, 2009 1.585 1.645 1.585 1.615 64,524 +0.01(+0.47%)
Dec 07, 2009 1.585 1.623 1.585 1.607 70,532 +0.01(+0.47%)
Dec 04, 2009 1.683 1.683 1.585 1.600 32,916 -0.03(-1.85%)
Dec 03, 2009 1.660 1.683 1.570 1.630 35,319 -0.05(-3.14%)
Dec 02, 2009 1.636 1.721 1.636 1.683 26,734 +0.08(+5.19%)
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.