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

Macatawa Bank Corp (NQ: MCBC )

13.71 -0.16 (-1.19%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 6, 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 30, 2021 7.542 7.624 7.484 7.515 193,274 -0.09(-1.19%)
Jul 29, 2021 7.561 7.660 7.488 7.606 66,012 +0.08(+1.08%)
Jul 28, 2021 7.452 7.597 7.416 7.524 34,115 +0.11(+1.46%)
Jul 27, 2021 7.461 7.542 7.398 7.416 44,040 -0.07(-0.96%)
Jul 26, 2021 7.371 7.488 7.344 7.488 76,986 +0.11(+1.47%)
Jul 23, 2021 7.461 7.470 7.235 7.380 84,563 +0.03(+0.37%)
Jul 22, 2021 7.506 7.524 7.298 7.353 71,853 -0.19(-2.51%)
Jul 21, 2021 7.470 7.651 7.470 7.542 40,396 +0.09(+1.21%)
Jul 20, 2021 7.398 7.750 7.398 7.452 116,357 +0.07(+0.98%)
Jul 19, 2021 7.579 7.633 7.317 7.380 124,602 -0.34(-4.44%)
Jul 16, 2021 7.976 7.976 7.660 7.723 256,168 -0.20(-2.51%)
Jul 15, 2021 7.533 7.931 7.533 7.922 119,476 +0.36(+4.78%)
Jul 14, 2021 7.615 7.615 7.353 7.561 142,708 -0.05(-0.59%)
Jul 13, 2021 7.678 7.732 7.548 7.606 317,183 -0.09(-1.17%)
Jul 12, 2021 7.705 7.714 7.524 7.696 70,597 -0.01(-0.12%)
Jul 09, 2021 7.597 7.714 7.542 7.705 54,964 +0.20(+2.65%)
Jul 08, 2021 7.317 7.515 7.262 7.506 103,239 +0.08(+1.09%)
Jul 07, 2021 7.506 7.570 7.371 7.425 87,587 -0.08(-1.08%)
Jul 06, 2021 7.804 7.804 7.470 7.506 91,991 -0.28(-3.60%)
Jul 02, 2021 7.913 8.039 7.777 7.786 71,714 -0.14(-1.82%)
Jul 01, 2021 7.931 7.994 7.899 7.931 62,723 +0.03(+0.34%)
Jun 30, 2021 7.913 8.013 7.895 7.904 76,130 -0.04(-0.46%)
Jun 29, 2021 8.039 8.075 7.940 7.940 47,055 -0.05(-0.68%)
Jun 28, 2021 8.130 8.130 7.994 7.994 86,259 -0.15(-1.88%)
Jun 25, 2021 8.193 8.292 8.057 8.148 335,439 -0.07(-0.88%)
Jun 24, 2021 8.139 8.229 8.057 8.220 58,325 +0.09(+1.11%)
Jun 23, 2021 8.166 8.188 8.084 8.130 193,333 -0.02(-0.22%)
Jun 22, 2021 8.229 8.229 8.003 8.148 115,106 -0.07(-0.88%)
Jun 21, 2021 8.084 8.229 8.048 8.220 80,835 +0.16(+2.02%)
Jun 18, 2021 8.039 8.130 7.994 8.057 156,863 -0.09(-1.11%)
Jun 17, 2021 8.392 8.401 8.057 8.148 88,994 -0.25(-3.01%)
Jun 16, 2021 8.383 8.428 8.247 8.401 81,314 +0.02(+0.22%)
Jun 15, 2021 8.238 8.419 8.202 8.383 86,721 +0.18(+2.20%)
Jun 14, 2021 8.328 8.328 8.148 8.202 60,955 -0.09(-1.09%)
Jun 11, 2021 8.238 8.364 8.238 8.292 54,608 -0.01(-0.11%)
Jun 10, 2021 8.473 8.473 8.292 8.301 49,567 -0.12(-1.39%)
Jun 09, 2021 8.437 8.473 8.373 8.419 37,339 -0.05(-0.53%)
Jun 08, 2021 8.355 8.509 8.346 8.464 47,872 +0.05(+0.54%)
Jun 07, 2021 8.527 8.595 8.346 8.419 97,023 -0.10(-1.17%)
Jun 04, 2021 8.599 8.607 8.509 8.518 36,910 -0.07(-0.84%)
Jun 03, 2021 8.554 8.626 8.491 8.590 44,326 +0.07(+0.85%)
Jun 02, 2021 8.635 8.635 8.464 8.518 65,373 -0.07(-0.84%)
Jun 01, 2021 8.744 8.778 8.581 8.590 80,029 -0.08(-0.94%)
May 28, 2021 8.726 8.726 8.588 8.672 45,581 -0.01(-0.10%)
May 27, 2021 8.807 8.897 8.653 8.681 124,870 -0.01(-0.10%)
May 26, 2021 8.500 8.726 8.491 8.690 56,171 +0.23(+2.78%)
May 25, 2021 8.771 8.847 8.455 8.455 81,158 -0.25(-2.90%)
May 24, 2021 8.816 8.816 8.635 8.708 44,731 -0.10(-1.13%)
May 21, 2021 8.780 8.825 8.717 8.807 76,340 +0.10(+1.14%)
May 20, 2021 8.653 8.753 8.644 8.708 119,013 +0.01(+0.10%)
May 19, 2021 8.653 8.753 8.500 8.699 62,208 -0.03(-0.31%)
May 18, 2021 8.888 8.888 8.717 8.726 45,705 -0.14(-1.63%)
May 17, 2021 8.762 8.897 8.717 8.870 69,878 +0.05(+0.61%)
May 14, 2021 8.798 8.816 8.708 8.816 59,499 +0.06(+0.72%)
May 13, 2021 8.500 8.789 8.500 8.753 64,945 +0.26(+3.09%)
May 12, 2021 8.500 8.626 8.428 8.491 71,488 +0.00(+0.00%)
May 11, 2021 8.554 8.635 8.410 8.491 71,382 -0.09(-1.05%)
May 10, 2021 8.707 8.841 8.554 8.581 129,796 -0.11(-1.24%)
May 07, 2021 8.769 8.886 8.671 8.689 56,507 -0.17(-1.92%)
May 06, 2021 8.805 8.868 8.662 8.859 45,385 +0.10(+1.12%)
May 05, 2021 8.796 8.805 8.707 8.760 35,303 -0.02(-0.20%)
May 04, 2021 8.913 8.957 8.778 8.778 61,965 -0.13(-1.51%)
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.