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 28, 2011 2.868 2.905 2.822 2.838 46,767 -0.01(-0.27%)
Feb 25, 2011 2.838 2.868 2.792 2.845 64,901 +0.01(+0.27%)
Feb 24, 2011 2.830 2.860 2.641 2.838 88,294 +0.00(+0.00%)
Feb 23, 2011 2.966 3.064 2.838 2.838 80,518 -0.17(-5.76%)
Feb 22, 2011 3.094 3.132 2.981 3.011 59,644 -0.06(-1.97%)
Feb 18, 2011 3.268 3.268 3.056 3.072 61,266 -0.20(-6.00%)
Feb 17, 2011 3.283 3.388 3.170 3.268 46,587 -0.06(-1.81%)
Feb 16, 2011 3.268 3.388 3.260 3.328 44,539 +0.08(+2.56%)
Feb 15, 2011 3.185 3.321 3.181 3.245 67,120 +0.10(+3.12%)
Feb 14, 2011 3.056 3.215 3.056 3.147 80,132 +0.09(+2.96%)
Feb 11, 2011 3.019 3.200 3.015 3.056 90,970 +0.00(+0.00%)
Feb 10, 2011 3.109 3.109 3.026 3.056 96,117 -0.08(-2.64%)
Feb 09, 2011 3.268 3.275 3.064 3.139 58,400 -0.11(-3.26%)
Feb 08, 2011 3.343 3.350 3.207 3.245 70,931 -0.09(-2.71%)
Feb 07, 2011 3.441 3.441 3.230 3.336 50,539 +0.13(+4.00%)
Feb 04, 2011 3.147 3.313 3.132 3.207 75,075 +0.06(+1.92%)
Feb 03, 2011 3.170 3.222 3.049 3.147 59,786 -0.11(-3.25%)
Feb 02, 2011 3.222 3.313 3.207 3.253 44,526 +0.02(+0.70%)
Feb 01, 2011 3.245 3.351 3.215 3.230 48,675 -0.02(-0.47%)
Jan 31, 2011 3.268 3.268 3.155 3.245 43,784 +0.06(+1.90%)
Jan 28, 2011 3.192 3.321 3.139 3.185 36,014 +0.06(+1.93%)
Jan 27, 2011 3.109 3.139 3.094 3.124 16,004 +0.02(+0.73%)
Jan 26, 2011 3.094 3.192 3.094 3.102 47,370 -0.01(-0.24%)
Jan 25, 2011 3.132 3.170 3.094 3.109 45,764 -0.02(-0.72%)
Jan 24, 2011 3.245 3.245 3.132 3.132 50,950 -0.06(-1.93%)
Jan 21, 2011 3.019 3.321 3.019 3.193 94,274 +0.16(+5.26%)
Jan 20, 2011 3.155 3.155 2.921 3.034 130,504 -0.10(-3.13%)
Jan 19, 2011 3.471 3.487 2.989 3.132 211,600 -0.34(-9.78%)
Jan 18, 2011 3.570 3.577 3.411 3.471 104,327 -0.10(-2.75%)
Jan 14, 2011 3.585 3.641 3.411 3.570 117,720 +0.02(+0.64%)
Jan 13, 2011 3.758 3.758 3.434 3.547 143,910 -0.14(-3.69%)
Jan 12, 2011 3.811 3.811 3.660 3.683 108,596 -0.02(-0.61%)
Jan 11, 2011 3.887 3.924 3.585 3.705 97,304 +0.01(+0.20%)
Jan 10, 2011 3.479 3.849 3.479 3.698 208,306 +0.19(+5.38%)
Jan 07, 2011 3.185 3.509 3.185 3.509 167,772 +0.34(+10.71%)
Jan 06, 2011 3.132 3.192 3.098 3.170 61,671 +0.04(+1.20%)
Jan 05, 2011 3.087 3.132 3.026 3.132 84,183 +0.08(+2.72%)
Jan 04, 2011 3.019 3.094 2.958 3.049 133,924 +0.03(+1.00%)
Jan 03, 2011 3.064 3.087 3.019 3.019 126,217 -0.09(-2.91%)
Dec 31, 2010 3.152 3.170 3.034 3.109 68,698 -0.01(-0.24%)
Dec 30, 2010 3.147 3.207 3.026 3.117 93,190 +0.02(+0.73%)
Dec 29, 2010 3.019 3.132 2.966 3.094 111,794 +0.07(+2.24%)
Dec 28, 2010 2.702 3.026 2.702 3.026 152,101 +0.29(+10.47%)
Dec 27, 2010 2.755 2.755 2.490 2.739 52,351 +0.09(+3.42%)
Dec 23, 2010 2.589 2.717 2.528 2.649 55,111 +0.01(+0.29%)
Dec 22, 2010 2.679 2.732 2.566 2.641 114,848 -0.07(-2.51%)
Dec 21, 2010 2.905 2.905 2.649 2.709 249,581 -0.20(-6.75%)
Dec 20, 2010 3.019 3.019 2.875 2.905 138,136 -0.11(-3.75%)
Dec 17, 2010 2.830 3.019 2.664 3.019 208,935 +0.29(+10.80%)
Dec 16, 2010 2.611 2.815 2.581 2.724 84,862 +0.08(+3.14%)
Dec 15, 2010 2.830 2.830 2.490 2.641 230,498 -0.19(-6.67%)
Dec 14, 2010 2.324 2.830 2.324 2.830 408,544 +0.52(+22.55%)
Dec 13, 2010 2.211 2.317 2.167 2.309 109,010 +0.17(+8.13%)
Dec 10, 2010 2.151 2.173 2.121 2.136 29,689 -0.02(-1.05%)
Dec 09, 2010 2.166 2.211 2.130 2.158 45,618 +0.01(+0.35%)
Dec 08, 2010 2.181 2.181 2.113 2.151 75,765 +0.00(+0.00%)
Dec 07, 2010 2.151 2.189 2.098 2.151 32,415 +0.02(+1.06%)
Dec 06, 2010 2.060 2.166 2.060 2.128 77,994 +0.05(+2.55%)
Dec 03, 2010 2.106 2.128 1.962 2.075 94,585 -0.05(-2.48%)
Dec 02, 2010 2.113 2.264 2.098 2.128 314,536 +0.09(+4.44%)
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.