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 (%)
Jul 31, 2015 4.179 4.202 4.140 4.187 26,415 -0.01(-0.18%)
Jul 30, 2015 4.133 4.195 4.133 4.195 28,883 +0.07(+1.69%)
Jul 29, 2015 4.102 4.156 4.099 4.125 24,091 +0.02(+0.57%)
Jul 28, 2015 4.179 4.195 4.086 4.102 27,719 -0.08(-1.85%)
Jul 27, 2015 4.241 4.264 4.168 4.179 56,656 -0.06(-1.46%)
Jul 24, 2015 4.334 4.334 4.233 4.241 21,841 -0.07(-1.62%)
Jul 23, 2015 4.295 4.334 4.253 4.311 45,889 +0.05(+1.09%)
Jul 22, 2015 4.264 4.295 4.264 4.264 75,357 +0.00(+0.00%)
Jul 21, 2015 4.241 4.295 4.218 4.264 48,910 +0.01(+0.18%)
Jul 20, 2015 4.233 4.272 4.195 4.256 72,596 +0.02(+0.37%)
Jul 17, 2015 4.249 4.264 4.233 4.241 52,584 -0.01(-0.18%)
Jul 16, 2015 4.256 4.260 4.241 4.249 34,766 +0.00(+0.00%)
Jul 15, 2015 4.233 4.287 4.233 4.249 53,800 +0.00(+0.00%)
Jul 14, 2015 4.272 4.311 4.233 4.249 41,057 -0.02(-0.36%)
Jul 13, 2015 4.280 4.357 4.264 4.264 109,356 -0.02(-0.54%)
Jul 10, 2015 4.264 4.303 4.256 4.287 99,367 +0.03(+0.73%)
Jul 09, 2015 4.241 4.295 4.241 4.256 40,900 +0.02(+0.37%)
Jul 08, 2015 4.249 4.264 4.202 4.241 53,103 -0.05(-1.08%)
Jul 07, 2015 4.264 4.295 4.195 4.287 79,708 -0.01(-0.18%)
Jul 06, 2015 4.241 4.295 4.241 4.295 112,186 +0.00(+0.00%)
Jul 02, 2015 4.256 4.295 4.295 4.295 64,737 +0.06(+1.46%)
Jul 01, 2015 4.102 4.256 4.102 4.233 229,331 +0.13(+3.21%)
Jun 30, 2015 4.102 4.102 4.078 4.102 74,596 +0.02(+0.38%)
Jun 29, 2015 3.993 4.102 3.993 4.086 158,840 +0.05(+1.34%)
Jun 26, 2015 4.055 4.094 3.970 4.032 4,236,556 +0.00(+0.00%)
Jun 25, 2015 4.094 4.094 4.017 4.032 77,665 -0.03(-0.76%)
Jun 24, 2015 4.047 4.086 3.993 4.063 62,757 -0.01(-0.19%)
Jun 23, 2015 4.024 4.086 4.017 4.071 76,877 +0.02(+0.57%)
Jun 22, 2015 4.063 4.063 4.017 4.047 104,964 +0.02(+0.58%)
Jun 19, 2015 4.040 4.086 3.955 4.024 97,563 -0.03(-0.76%)
Jun 18, 2015 3.939 4.055 3.931 4.055 82,039 +0.11(+2.74%)
Jun 17, 2015 3.986 3.986 3.916 3.947 67,990 -0.02(-0.39%)
Jun 16, 2015 3.908 3.986 3.908 3.962 60,451 +0.03(+0.79%)
Jun 15, 2015 3.916 3.962 3.900 3.931 67,059 -0.03(-0.78%)
Jun 12, 2015 4.001 4.017 3.939 3.962 51,076 -0.04(-0.97%)
Jun 11, 2015 3.947 4.001 3.947 4.001 43,279 +0.04(+0.98%)
Jun 10, 2015 3.947 4.001 3.924 3.962 68,080 +0.04(+0.99%)
Jun 09, 2015 3.916 3.955 3.893 3.924 87,061 +0.01(+0.20%)
Jun 08, 2015 3.893 3.955 3.893 3.916 51,846 -0.01(-0.20%)
Jun 05, 2015 3.931 3.931 3.916 3.924 46,964 +0.02(+0.40%)
Jun 04, 2015 3.893 3.939 3.893 3.908 35,087 -0.02(-0.39%)
Jun 03, 2015 3.947 3.970 3.916 3.924 97,481 -0.02(-0.39%)
Jun 02, 2015 3.924 3.962 3.908 3.939 106,242 +0.02(+0.59%)
Jun 01, 2015 3.962 3.962 3.893 3.916 63,566 -0.01(-0.20%)
May 29, 2015 3.986 3.986 3.924 3.924 71,275 -0.04(-0.98%)
May 28, 2015 3.970 3.978 3.914 3.962 64,031 -0.02(-0.39%)
May 27, 2015 3.986 3.986 3.947 3.978 45,503 +0.00(+0.00%)
May 26, 2015 4.001 4.055 3.931 3.978 110,300 -0.01(-0.19%)
May 22, 2015 3.993 3.986 3.986 3.986 108,412 +0.00(+0.00%)
May 21, 2015 4.017 4.055 3.986 3.986 48,786 -0.05(-1.15%)
May 20, 2015 4.047 4.063 4.009 4.032 17,223 -0.02(-0.57%)
May 19, 2015 4.040 4.090 4.040 4.055 43,624 -0.01(-0.19%)
May 18, 2015 4.078 4.133 4.024 4.063 136,463 -0.02(-0.38%)
May 15, 2015 4.047 4.094 4.001 4.078 63,346 +0.04(+0.96%)
May 14, 2015 4.024 4.094 3.993 4.040 36,438 +0.04(+0.97%)
May 13, 2015 4.032 4.055 4.001 4.001 29,897 +0.00(+0.00%)
May 12, 2015 4.001 4.024 3.970 4.001 52,258 -0.02(-0.58%)
May 11, 2015 4.024 4.101 4.017 4.024 38,157 -0.02(-0.57%)
May 08, 2015 4.032 4.063 4.009 4.047 42,064 +0.02(+0.57%)
May 07, 2015 4.001 4.055 4.001 4.024 19,959 +0.01(+0.19%)
May 06, 2015 4.024 4.094 4.001 4.017 80,902 -0.02(-0.38%)
May 05, 2015 4.017 4.094 4.017 4.032 56,452 -0.02(-0.38%)
May 04, 2015 4.040 4.078 4.024 4.047 50,406 -0.01(-0.19%)
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.