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

Macatawa Bank Corp (NQ: MCBC )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2005 10.15 10.42 10.09 10.41 50,289 +0.14(+1.33%)
May 27, 2005 10.30 10.45 10.17 10.28 41,478 -0.00(-0.03%)
May 26, 2005 10.21 10.28 10.11 10.28 36,309 +0.06(+0.57%)
May 25, 2005 10.44 10.56 10.22 10.22 49,640 -0.28(-2.67%)
May 24, 2005 10.76 10.76 10.50 10.50 19,720 -0.19(-1.79%)
May 23, 2005 10.65 10.95 10.63 10.69 52,903 +0.15(+1.39%)
May 20, 2005 10.51 10.65 10.40 10.55 16,773 +0.01(+0.09%)
May 19, 2005 10.66 10.69 10.54 10.54 33,818 -0.15(-1.39%)
May 18, 2005 10.25 10.79 10.25 10.69 61,133 +0.48(+4.71%)
May 17, 2005 9.931 10.24 9.931 10.21 52,914 +0.20(+2.01%)
May 16, 2005 9.736 10.18 9.663 10.01 67,728 +0.39(+4.05%)
May 13, 2005 9.751 9.879 9.614 9.617 59,023 +0.02(+0.25%)
May 12, 2005 9.815 10.03 9.584 9.593 54,325 -0.31(-3.13%)
May 11, 2005 10.18 10.18 9.785 9.903 44,344 -0.22(-2.13%)
May 10, 2005 10.10 10.12 9.818 10.12 44,390 +0.03(+0.30%)
May 09, 2005 10.34 10.34 9.767 10.09 114,744 +0.15(+1.56%)
May 06, 2005 9.987 9.987 9.665 9.935 189,204 +0.05(+0.51%)
May 05, 2005 9.895 9.974 9.789 9.884 139,397 +0.04(+0.43%)
May 04, 2005 9.704 9.858 9.696 9.842 56,860 +0.11(+1.09%)
May 03, 2005 10.02 10.02 9.683 9.736 66,397 -0.22(-2.26%)
May 02, 2005 9.818 10.02 9.815 9.961 47,239 +0.17(+1.73%)
Apr 29, 2005 9.628 9.813 9.522 9.792 33,317 +0.24(+2.46%)
Apr 28, 2005 9.794 9.842 9.511 9.556 70,615 -0.20(-2.01%)
Apr 27, 2005 9.720 9.815 9.696 9.752 56,671 +0.07(+0.77%)
Apr 26, 2005 9.789 9.789 9.659 9.678 46,904 -0.11(-1.14%)
Apr 25, 2005 9.703 10.03 9.678 9.789 137,182 +0.07(+0.71%)
Apr 22, 2005 9.524 9.720 9.458 9.720 123,663 +0.21(+2.20%)
Apr 21, 2005 8.850 9.511 8.718 9.511 102,242 +0.80(+9.20%)
Apr 20, 2005 8.752 8.829 8.548 8.710 125,243 -0.11(-1.29%)
Apr 19, 2005 8.318 8.823 8.318 8.823 68,635 +0.65(+7.93%)
Apr 18, 2005 8.162 8.299 8.091 8.175 72,765 +0.10(+1.18%)
Apr 15, 2005 8.331 8.331 8.067 8.080 21,985 -0.13(-1.55%)
Apr 14, 2005 8.276 8.450 8.080 8.207 76,073 -0.18(-2.18%)
Apr 13, 2005 8.673 8.691 8.299 8.389 49,187 -0.24(-2.82%)
Apr 12, 2005 8.511 8.765 8.387 8.633 78,490 +0.11(+1.27%)
Apr 11, 2005 8.837 8.882 8.519 8.524 35,307 -0.22(-2.56%)
Apr 08, 2005 9.011 9.056 8.718 8.748 56,854 -0.45(-4.88%)
Apr 07, 2005 9.114 9.220 8.921 9.196 20,670 +0.12(+1.28%)
Apr 06, 2005 9.006 9.162 9.006 9.080 25,556 +0.11(+1.24%)
Apr 05, 2005 8.892 8.987 8.850 8.969 8,181 +0.08(+0.95%)
Apr 04, 2005 8.506 8.884 8.466 8.884 23,973 +0.35(+4.06%)
Apr 01, 2005 8.958 9.009 8.519 8.538 36,089 -0.35(-3.89%)
Mar 31, 2005 8.876 8.924 8.715 8.883 43,903 +0.02(+0.19%)
Mar 30, 2005 8.630 8.866 8.548 8.866 58,999 +0.32(+3.75%)
Mar 29, 2005 8.532 8.731 8.517 8.546 35,670 -0.01(-0.06%)
Mar 28, 2005 8.651 8.731 8.532 8.551 49,597 -0.19(-2.18%)
Mar 24, 2005 8.850 8.850 8.731 8.741 57,437 +0.02(+0.21%)
Mar 23, 2005 8.868 8.936 8.665 8.723 29,489 -0.22(-2.43%)
Mar 22, 2005 8.919 9.099 8.879 8.940 39,110 +0.01(+0.12%)
Mar 21, 2005 8.985 9.088 8.929 8.929 19,238 -0.12(-1.29%)
Mar 18, 2005 9.321 9.321 8.956 9.046 95,622 -0.26(-2.76%)
Mar 17, 2005 9.458 9.509 9.151 9.302 42,474 -0.02(-0.17%)
Mar 16, 2005 9.136 9.485 9.136 9.318 51,764 +0.05(+0.57%)
Mar 15, 2005 9.120 9.379 9.003 9.265 38,838 +0.25(+2.76%)
Mar 14, 2005 8.995 9.167 8.866 9.016 89,496 +0.06(+0.65%)
Mar 11, 2005 9.260 9.289 8.874 8.958 58,868 -0.30(-3.26%)
Mar 10, 2005 9.543 9.569 9.260 9.260 33,700 -0.16(-1.74%)
Mar 09, 2005 9.657 9.710 9.395 9.424 25,629 -0.30(-3.13%)
Mar 08, 2005 9.789 9.805 9.657 9.728 19,092 -0.01(-0.08%)
Mar 07, 2005 9.802 9.950 9.702 9.736 74,161 -0.14(-1.39%)
Mar 04, 2005 9.868 9.966 9.834 9.874 32,679 +0.07(+0.70%)
Mar 03, 2005 9.715 9.842 9.625 9.805 36,096 +0.13(+1.34%)
Mar 02, 2005 9.723 9.815 9.575 9.675 60,173 -0.12(-1.19%)
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.