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

Macatawa Bank Corp (NQ: MCBC )

13.79 -0.08 (-0.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2008 5.358 5.871 5.207 5.275 259,389 +0.00(+0.00%)
Sep 29, 2008 6.151 6.566 4.943 5.275 272,306 -1.61(-23.44%)
Sep 26, 2008 6.898 7.169 6.717 6.890 84,407 -0.36(-4.99%)
Sep 25, 2008 6.724 7.313 6.686 7.252 48,789 +0.35(+5.14%)
Sep 24, 2008 7.169 7.169 6.754 6.898 67,893 -0.42(-5.77%)
Sep 23, 2008 6.928 7.320 6.724 7.320 90,029 +0.17(+2.32%)
Sep 22, 2008 7.388 7.388 6.958 7.154 118,570 -0.07(-0.94%)
Sep 19, 2008 7.169 7.592 6.830 7.222 423,773 +0.71(+10.89%)
Sep 18, 2008 5.781 6.724 5.720 6.513 290,744 +0.69(+11.79%)
Sep 17, 2008 6.102 6.102 5.698 5.826 99,459 -0.29(-4.69%)
Sep 16, 2008 5.781 6.128 5.668 6.113 112,039 +0.17(+2.79%)
Sep 15, 2008 5.675 6.249 5.675 5.947 35,127 -0.13(-2.11%)
Sep 12, 2008 6.026 6.173 6.026 6.075 34,373 -0.05(-0.74%)
Sep 11, 2008 6.128 6.218 6.068 6.120 26,483 -0.02(-0.25%)
Sep 10, 2008 6.566 6.792 5.826 6.135 116,218 -0.28(-4.35%)
Sep 09, 2008 6.679 6.679 6.339 6.415 105,897 -0.29(-4.39%)
Sep 08, 2008 6.475 6.754 6.415 6.709 142,693 +0.51(+8.15%)
Sep 05, 2008 6.226 6.226 6.030 6.203 20,664 -0.05(-0.72%)
Sep 04, 2008 6.339 6.339 6.135 6.249 41,171 -0.06(-0.96%)
Sep 03, 2008 6.271 6.324 6.015 6.309 89,979 +0.13(+2.08%)
Sep 02, 2008 6.256 6.286 6.045 6.181 59,684 +0.08(+1.24%)
Aug 29, 2008 6.105 6.588 6.075 6.105 68,058 +0.01(+0.12%)
Aug 28, 2008 5.992 6.113 5.969 6.098 28,576 +0.04(+0.62%)
Aug 27, 2008 6.052 6.196 5.985 6.060 51,817 -0.02(-0.37%)
Aug 26, 2008 6.068 6.135 5.969 6.083 42,519 -0.01(-0.12%)
Aug 25, 2008 5.985 6.339 5.985 6.090 55,294 +0.04(+0.62%)
Aug 22, 2008 5.471 6.427 5.471 6.052 66,848 +0.02(+0.25%)
Aug 21, 2008 6.068 6.135 6.037 6.037 16,710 -0.03(-0.50%)
Aug 20, 2008 6.158 6.226 5.977 6.068 45,372 -0.02(-0.37%)
Aug 19, 2008 6.158 6.166 6.075 6.090 32,904 -0.13(-2.06%)
Aug 18, 2008 6.143 6.249 6.113 6.218 32,538 +0.13(+2.11%)
Aug 15, 2008 6.294 6.415 5.894 6.090 88,943 -0.22(-3.47%)
Aug 14, 2008 6.218 6.324 6.218 6.309 191,884 +0.08(+1.33%)
Aug 13, 2008 6.415 6.452 6.218 6.226 29,823 -0.23(-3.62%)
Aug 12, 2008 6.626 6.679 6.452 6.460 49,520 -0.14(-2.06%)
Aug 11, 2008 6.649 6.754 6.468 6.596 60,509 -0.08(-1.13%)
Aug 08, 2008 6.596 6.792 6.543 6.671 54,919 +0.11(+1.61%)
Aug 07, 2008 6.792 6.837 6.566 6.566 62,583 -0.32(-4.71%)
Aug 06, 2008 6.913 6.935 6.845 6.890 40,208 -0.04(-0.54%)
Aug 05, 2008 6.800 6.966 6.800 6.928 60,585 +0.03(+0.44%)
Aug 04, 2008 6.981 6.981 6.656 6.898 45,089 -0.08(-1.08%)
Aug 01, 2008 7.026 7.169 6.951 6.973 35,416 -0.08(-1.18%)
Jul 31, 2008 7.267 7.267 7.034 7.056 60,297 -0.11(-1.58%)
Jul 30, 2008 6.895 7.351 6.895 7.169 55,222 -0.02(-0.21%)
Jul 29, 2008 7.184 7.328 6.822 7.184 68,918 +0.38(+5.66%)
Jul 28, 2008 7.079 7.252 6.747 6.800 54,149 -0.19(-2.70%)
Jul 25, 2008 7.132 7.283 6.815 6.988 79,246 -0.17(-2.42%)
Jul 24, 2008 7.018 7.434 7.018 7.162 80,116 -0.11(-1.56%)
Jul 23, 2008 7.411 7.509 7.003 7.275 100,488 +0.02(+0.31%)
Jul 22, 2008 7.177 7.441 6.868 7.252 68,848 -0.14(-1.84%)
Jul 21, 2008 6.671 7.449 6.671 7.388 79,960 +0.69(+10.37%)
Jul 18, 2008 7.192 7.237 6.566 6.694 131,131 -0.44(-6.14%)
Jul 17, 2008 7.169 7.351 6.837 7.132 265,000 +0.08(+1.07%)
Jul 16, 2008 5.954 7.147 5.871 7.056 266,009 +1.18(+20.18%)
Jul 15, 2008 5.290 5.947 4.951 5.871 190,420 +0.59(+11.14%)
Jul 14, 2008 5.290 5.834 5.215 5.283 116,420 -0.02(-0.43%)
Jul 11, 2008 5.154 5.351 5.154 5.305 41,559 +0.02(+0.43%)
Jul 10, 2008 5.117 5.366 4.905 5.283 71,325 +0.09(+1.74%)
Jul 09, 2008 5.345 5.471 5.170 5.192 43,400 -0.26(-4.84%)
Jul 08, 2008 5.283 5.841 5.102 5.456 95,119 +0.26(+4.93%)
Jul 07, 2008 5.358 5.532 5.124 5.200 253,385 -0.14(-2.68%)
Jul 04, 2008 5.569 5.615 5.283 5.343 85,337 +0.00(+0.00%)
Jul 03, 2008 5.569 5.615 5.283 5.343 85,337 -0.24(-4.32%)
Jul 02, 2008 5.660 5.894 5.547 5.585 154,542 -0.08(-1.33%)
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.