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 (%)
Mar 31, 2017 7.952 7.976 7.857 7.896 42,446 -0.05(-0.60%)
Mar 30, 2017 7.809 7.976 7.809 7.944 69,405 +0.10(+1.33%)
Mar 29, 2017 7.881 7.912 7.801 7.841 30,642 -0.09(-1.11%)
Mar 28, 2017 7.825 7.936 7.793 7.928 29,434 +0.06(+0.81%)
Mar 27, 2017 7.673 7.896 7.641 7.865 49,943 +0.12(+1.55%)
Mar 24, 2017 7.705 7.833 7.681 7.745 29,988 +0.02(+0.31%)
Mar 23, 2017 7.741 7.865 7.697 7.721 22,938 +0.02(+0.21%)
Mar 22, 2017 7.753 7.825 7.673 7.705 127,911 -0.05(-0.62%)
Mar 21, 2017 8.032 8.064 7.753 7.753 74,657 -0.23(-2.90%)
Mar 20, 2017 7.960 8.072 7.960 7.984 43,002 -0.05(-0.60%)
Mar 17, 2017 7.865 8.072 7.849 8.032 112,108 +0.13(+1.62%)
Mar 16, 2017 7.912 7.960 7.873 7.904 58,982 +0.02(+0.30%)
Mar 15, 2017 8.064 8.064 7.849 7.881 54,460 +0.02(+0.31%)
Mar 14, 2017 7.873 7.928 7.769 7.857 40,121 -0.06(-0.81%)
Mar 13, 2017 8.040 8.088 7.729 7.920 125,845 -0.14(-1.69%)
Mar 10, 2017 8.120 8.160 8.040 8.056 79,061 -0.02(-0.30%)
Mar 09, 2017 8.080 8.120 8.040 8.080 51,934 +0.04(+0.50%)
Mar 08, 2017 8.128 8.128 8.040 8.040 43,737 -0.06(-0.79%)
Mar 07, 2017 8.112 8.152 8.096 8.104 31,135 -0.01(-0.10%)
Mar 06, 2017 8.088 8.168 8.080 8.112 50,648 +0.00(+0.00%)
Mar 03, 2017 8.033 8.136 8.032 8.112 36,279 +0.02(+0.20%)
Mar 02, 2017 8.176 8.176 8.072 8.096 40,838 -0.10(-1.27%)
Mar 01, 2017 8.256 8.272 8.160 8.200 45,066 +0.11(+1.38%)
Feb 28, 2017 8.176 8.232 8.024 8.088 66,063 -0.07(-0.88%)
Feb 27, 2017 8.152 8.248 8.144 8.160 34,565 +0.01(+0.10%)
Feb 24, 2017 8.184 8.248 8.144 8.152 21,992 -0.09(-1.07%)
Feb 23, 2017 8.272 8.272 8.076 8.240 40,348 +0.02(+0.29%)
Feb 22, 2017 8.152 8.272 8.128 8.216 22,032 +0.00(+0.00%)
Feb 21, 2017 8.128 8.216 8.056 8.216 45,354 +0.07(+0.88%)
Feb 17, 2017 8.144 8.144 8.144 0 +0.02(+0.30%)
Feb 16, 2017 8.064 8.120 7.992 8.120 76,322 +0.01(+0.10%)
Feb 15, 2017 7.992 8.128 7.857 8.112 61,562 +0.08(+1.00%)
Feb 14, 2017 7.928 8.064 7.928 8.032 50,635 +0.05(+0.60%)
Feb 13, 2017 7.984 7.984 7.912 7.984 127,482 +0.06(+0.81%)
Feb 10, 2017 7.769 8.080 7.689 7.920 254,928 +0.18(+2.38%)
Feb 09, 2017 7.641 7.833 7.641 7.737 47,596 +0.09(+1.15%)
Feb 08, 2017 7.712 7.776 7.609 7.649 72,774 -0.14(-1.84%)
Feb 07, 2017 7.927 7.927 7.783 7.792 40,696 -0.08(-1.01%)
Feb 06, 2017 7.911 7.999 7.864 7.872 47,363 -0.10(-1.30%)
Feb 03, 2017 7.895 7.991 7.833 7.975 41,160 +0.15(+1.93%)
Feb 02, 2017 7.975 8.039 7.752 7.824 48,902 -0.20(-2.48%)
Feb 01, 2017 8.182 8.198 8.007 8.023 40,180 -0.11(-1.37%)
Jan 31, 2017 7.967 8.158 7.919 8.134 77,287 +0.13(+1.59%)
Jan 30, 2017 8.142 8.142 7.999 8.007 48,902 -0.09(-1.08%)
Jan 27, 2017 7.951 8.158 7.903 8.094 73,816 +0.02(+0.20%)
Jan 26, 2017 8.118 8.214 8.039 8.079 49,945 -0.06(-0.78%)
Jan 25, 2017 8.031 8.158 7.991 8.142 39,110 +0.19(+2.40%)
Jan 24, 2017 7.816 7.999 7.816 7.951 42,128 +0.12(+1.52%)
Jan 23, 2017 7.895 7.983 7.784 7.832 45,099 -0.08(-1.01%)
Jan 20, 2017 7.935 8.126 7.903 7.911 45,782 -0.05(-0.60%)
Jan 19, 2017 7.975 8.023 7.947 7.959 33,984 -0.01(-0.10%)
Jan 18, 2017 7.943 7.999 7.880 7.967 39,626 +0.07(+0.91%)
Jan 17, 2017 7.967 7.999 7.888 7.895 93,988 -0.18(-2.27%)
Jan 13, 2017 8.079 8.079 8.079 0 +0.11(+1.40%)
Jan 12, 2017 8.134 8.134 7.919 7.967 39,172 -0.19(-2.34%)
Jan 11, 2017 7.872 8.198 7.840 8.158 61,298 +0.25(+3.12%)
Jan 10, 2017 7.768 7.943 7.642 7.911 37,477 +0.11(+1.43%)
Jan 09, 2017 7.880 7.935 7.729 7.800 55,027 -0.14(-1.80%)
Jan 06, 2017 8.023 8.031 7.816 7.943 99,922 -0.05(-0.60%)
Jan 05, 2017 8.174 8.174 7.838 7.991 72,439 -0.17(-2.05%)
Jan 04, 2017 8.071 8.246 7.696 8.158 96,040 +0.06(+0.69%)
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.