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

Macatawa Bank Corp (NQ: MCBC )

13.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 29, 2016 4.800 4.997 4.784 4.800 136,974 +0.02(+0.49%)
Feb 26, 2016 4.729 4.800 4.511 4.776 98,139 +0.06(+1.17%)
Feb 25, 2016 4.729 4.729 4.674 4.721 69,125 +0.00(+0.00%)
Feb 24, 2016 4.705 4.729 4.690 4.721 48,353 +0.00(+0.00%)
Feb 23, 2016 4.690 4.721 4.648 4.721 35,544 +0.08(+1.69%)
Feb 22, 2016 4.643 4.646 4.580 4.643 41,465 +0.05(+1.03%)
Feb 19, 2016 4.572 4.643 4.572 4.595 22,869 +0.06(+1.21%)
Feb 18, 2016 4.540 4.564 4.509 4.540 25,046 -0.05(-1.03%)
Feb 17, 2016 4.619 4.721 4.532 4.587 32,689 -0.02(-0.51%)
Feb 16, 2016 4.438 4.721 4.438 4.611 51,415 +0.16(+3.53%)
Feb 12, 2016 4.351 4.454 4.454 4.454 50,707 +0.13(+3.10%)
Feb 11, 2016 4.399 4.524 4.320 4.320 27,646 -0.16(-3.52%)
Feb 10, 2016 4.454 4.580 4.454 4.477 12,665 +0.02(+0.35%)
Feb 09, 2016 4.485 4.541 4.430 4.462 25,184 -0.05(-1.04%)
Feb 08, 2016 4.446 4.524 4.438 4.509 17,359 +0.01(+0.17%)
Feb 05, 2016 4.548 4.555 4.430 4.501 13,442 -0.08(-1.71%)
Feb 04, 2016 4.571 4.657 4.540 4.579 35,501 -0.04(-0.85%)
Feb 03, 2016 4.618 4.665 4.478 4.618 57,675 +0.00(+0.00%)
Feb 02, 2016 4.610 4.626 4.555 4.618 41,982 +0.00(+0.00%)
Feb 01, 2016 4.540 4.618 4.540 4.618 8,748 +0.03(+0.68%)
Jan 29, 2016 4.657 4.696 4.579 4.587 31,468 +0.00(+0.00%)
Jan 28, 2016 4.548 4.704 4.531 4.587 52,236 +0.05(+1.03%)
Jan 27, 2016 4.524 4.704 4.524 4.540 26,227 -0.02(-0.34%)
Jan 26, 2016 4.430 4.618 4.368 4.555 36,902 +0.12(+2.65%)
Jan 25, 2016 4.462 4.548 4.438 4.438 13,584 -0.05(-1.05%)
Jan 22, 2016 4.555 4.563 4.454 4.485 18,056 -0.05(-1.21%)
Jan 21, 2016 4.485 4.634 4.485 4.540 31,814 +0.03(+0.69%)
Jan 20, 2016 4.509 4.609 4.407 4.509 30,041 -0.02(-0.52%)
Jan 19, 2016 4.626 4.634 4.509 4.532 16,037 -0.05(-1.03%)
Jan 15, 2016 4.602 4.579 4.579 4.579 39,605 -0.09(-1.85%)
Jan 14, 2016 4.618 4.688 4.603 4.665 35,081 +0.06(+1.36%)
Jan 13, 2016 4.751 4.767 4.602 4.602 27,096 -0.14(-2.97%)
Jan 12, 2016 4.767 4.767 4.696 4.743 25,698 +0.00(+0.00%)
Jan 11, 2016 4.720 4.775 4.696 4.743 30,806 +0.01(+0.17%)
Jan 08, 2016 4.657 4.798 4.657 4.736 65,310 +0.06(+1.34%)
Jan 07, 2016 4.696 4.736 4.673 4.673 38,710 -0.08(-1.65%)
Jan 06, 2016 4.751 4.814 4.742 4.751 45,397 -0.06(-1.30%)
Jan 05, 2016 4.704 4.814 4.665 4.814 71,106 +0.11(+2.33%)
Jan 04, 2016 4.704 4.743 4.626 4.704 75,747 -0.03(-0.66%)
Dec 31, 2015 4.712 4.736 4.736 4.736 28,362 +0.02(+0.50%)
Dec 30, 2015 4.736 4.736 4.673 4.712 49,084 +0.00(+0.00%)
Dec 29, 2015 4.665 4.736 4.657 4.712 65,155 +0.05(+1.18%)
Dec 28, 2015 4.696 4.696 4.626 4.657 11,435 -0.02(-0.50%)
Dec 24, 2015 4.649 4.681 4.681 4.681 8,815 -0.02(-0.33%)
Dec 23, 2015 4.673 4.696 4.645 4.696 16,754 +0.05(+1.01%)
Dec 22, 2015 4.649 4.681 4.634 4.649 25,846 +0.03(+0.68%)
Dec 21, 2015 4.673 4.673 4.595 4.618 44,021 -0.03(-0.67%)
Dec 18, 2015 4.610 4.665 4.587 4.649 84,280 -0.02(-0.34%)
Dec 17, 2015 4.673 4.689 4.642 4.665 30,092 +0.02(+0.51%)
Dec 16, 2015 4.689 4.689 4.626 4.642 36,789 -0.02(-0.34%)
Dec 15, 2015 4.649 4.696 4.610 4.657 47,132 +0.04(+0.85%)
Dec 14, 2015 4.595 4.665 4.555 4.618 51,803 -0.04(-0.84%)
Dec 11, 2015 4.642 4.681 4.634 4.657 35,284 -0.03(-0.67%)
Dec 10, 2015 4.696 4.775 4.657 4.689 26,790 +0.00(+0.00%)
Dec 09, 2015 4.673 4.696 4.673 4.689 12,909 +0.02(+0.33%)
Dec 08, 2015 4.649 4.696 4.618 4.673 29,217 -0.03(-0.67%)
Dec 07, 2015 4.759 4.790 4.689 4.704 32,655 -0.07(-1.48%)
Dec 04, 2015 4.704 4.791 4.681 4.775 49,641 +0.09(+2.01%)
Dec 03, 2015 4.673 4.751 4.665 4.681 85,098 -0.02(-0.50%)
Dec 02, 2015 4.649 4.761 4.649 4.704 76,575 +0.05(+1.01%)
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.