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 (%)
Aug 31, 2017 7.722 7.778 7.689 7.722 45,908 +0.06(+0.74%)
Aug 30, 2017 7.681 7.738 7.601 7.665 56,071 +0.02(+0.32%)
Aug 29, 2017 7.601 7.689 7.568 7.641 24,362 -0.04(-0.53%)
Aug 28, 2017 7.673 7.746 7.665 7.681 26,373 +0.01(+0.11%)
Aug 25, 2017 7.665 7.706 7.544 7.673 42,354 +0.02(+0.32%)
Aug 24, 2017 7.555 7.657 7.518 7.649 30,414 +0.07(+0.96%)
Aug 23, 2017 7.544 7.641 7.439 7.576 29,806 -0.03(-0.42%)
Aug 22, 2017 7.584 7.633 7.552 7.609 35,198 +0.02(+0.32%)
Aug 21, 2017 7.601 7.609 7.431 7.584 37,419 +0.00(+0.00%)
Aug 18, 2017 7.488 7.665 7.488 7.584 70,038 -0.02(-0.21%)
Aug 17, 2017 7.584 7.657 7.560 7.601 71,358 -0.03(-0.42%)
Aug 16, 2017 7.641 7.665 7.584 7.633 34,977 +0.02(+0.21%)
Aug 15, 2017 7.641 7.706 7.609 7.617 35,244 -0.01(-0.11%)
Aug 14, 2017 7.423 7.633 7.423 7.625 55,511 +0.19(+2.61%)
Aug 11, 2017 7.584 7.584 7.407 7.431 60,440 -0.11(-1.50%)
Aug 10, 2017 7.536 7.624 7.512 7.544 99,526 +0.00(+0.00%)
Aug 09, 2017 7.608 7.648 7.484 7.544 61,902 -0.13(-1.67%)
Aug 08, 2017 7.576 7.705 7.624 7.673 38,944 +0.05(+0.63%)
Aug 07, 2017 7.657 7.657 7.624 7.624 43,058 -0.04(-0.52%)
Aug 04, 2017 7.737 7.737 7.665 7.665 56,233 -0.02(-0.21%)
Aug 03, 2017 7.721 7.761 7.616 7.681 39,242 +0.03(+0.42%)
Aug 02, 2017 7.745 7.761 7.640 7.648 23,176 -0.13(-1.65%)
Aug 01, 2017 7.737 7.849 7.728 7.777 39,363 +0.03(+0.41%)
Jul 31, 2017 7.536 7.865 7.536 7.745 78,134 +0.20(+2.66%)
Jul 28, 2017 7.376 7.624 7.376 7.544 153,387 +0.16(+2.17%)
Jul 27, 2017 7.432 7.536 7.319 7.384 79,544 -0.03(-0.43%)
Jul 26, 2017 7.480 7.544 7.303 7.416 38,410 -0.06(-0.86%)
Jul 25, 2017 7.360 7.568 7.360 7.480 49,553 +0.14(+1.97%)
Jul 24, 2017 7.343 7.392 7.263 7.335 42,265 +0.00(+0.00%)
Jul 21, 2017 7.536 7.536 7.287 7.335 108,258 -0.11(-1.51%)
Jul 20, 2017 7.416 7.504 7.416 7.448 36,623 +0.04(+0.54%)
Jul 19, 2017 7.384 7.488 7.384 7.408 26,341 +0.00(+0.00%)
Jul 18, 2017 7.384 7.488 7.287 7.408 86,104 -0.06(-0.75%)
Jul 17, 2017 7.416 7.592 7.400 7.464 50,114 +0.01(+0.11%)
Jul 14, 2017 7.416 7.504 7.415 7.456 27,269 -0.02(-0.32%)
Jul 13, 2017 7.504 7.616 7.424 7.480 49,634 -0.03(-0.43%)
Jul 12, 2017 7.480 7.632 7.480 7.512 25,739 +0.02(+0.21%)
Jul 11, 2017 7.528 7.528 7.392 7.496 76,850 -0.04(-0.53%)
Jul 10, 2017 7.584 7.640 7.432 7.536 33,536 -0.10(-1.37%)
Jul 07, 2017 7.665 7.697 7.576 7.640 69,866 -0.02(-0.31%)
Jul 06, 2017 7.705 7.857 7.624 7.665 125,118 -0.05(-0.62%)
Jul 05, 2017 7.793 7.793 7.600 7.713 22,958 -0.07(-0.93%)
Jul 03, 2017 7.569 7.857 7.536 7.785 31,471 +0.13(+1.68%)
Jun 30, 2017 7.761 7.761 7.592 7.657 24,996 -0.06(-0.73%)
Jun 29, 2017 7.648 7.769 7.432 7.713 126,971 +0.17(+2.23%)
Jun 28, 2017 7.384 7.624 7.384 7.544 39,975 +0.18(+2.51%)
Jun 27, 2017 7.424 7.536 7.335 7.360 45,668 -0.04(-0.54%)
Jun 26, 2017 7.544 7.544 7.360 7.400 38,257 -0.14(-1.81%)
Jun 23, 2017 7.343 7.608 7.271 7.536 190,878 +0.19(+2.62%)
Jun 22, 2017 7.311 7.384 7.116 7.343 42,715 -0.01(-0.11%)
Jun 21, 2017 7.534 7.536 7.343 7.352 61,655 -0.18(-2.35%)
Jun 20, 2017 7.504 7.560 7.456 7.528 43,480 -0.02(-0.21%)
Jun 19, 2017 7.624 7.697 7.480 7.544 52,137 -0.06(-0.84%)
Jun 16, 2017 7.616 7.777 7.552 7.608 352,401 -0.10(-1.35%)
Jun 15, 2017 7.648 7.809 7.648 7.713 46,006 -0.02(-0.31%)
Jun 14, 2017 7.777 7.777 7.608 7.737 38,255 -0.05(-0.62%)
Jun 13, 2017 7.793 7.825 7.705 7.785 33,726 +0.00(+0.00%)
Jun 12, 2017 7.865 7.937 7.648 7.785 62,118 -0.08(-1.02%)
Jun 09, 2017 7.600 7.865 7.592 7.865 90,695 +0.26(+3.48%)
Jun 08, 2017 7.480 7.833 7.384 7.600 75,687 +0.09(+1.18%)
Jun 07, 2017 7.456 7.584 7.424 7.512 35,068 +0.06(+0.75%)
Jun 06, 2017 7.496 7.592 7.412 7.456 24,059 -0.14(-1.80%)
Jun 05, 2017 7.648 7.833 7.569 7.592 42,994 -0.06(-0.84%)
Jun 02, 2017 7.544 7.833 7.544 7.657 47,456 +0.10(+1.38%)
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.