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 (%)
Sep 30, 2009 2.045 2.180 1.940 1.962 38,002 -0.03(-1.52%)
Sep 29, 2009 2.136 2.143 1.977 1.993 6,704 +0.02(+0.76%)
Sep 28, 2009 1.993 2.023 1.955 1.977 21,844 -0.03(-1.50%)
Sep 25, 2009 2.166 2.174 2.008 2.008 27,222 -0.14(-6.67%)
Sep 24, 2009 2.302 2.347 2.151 2.151 66,173 -0.17(-7.16%)
Sep 23, 2009 2.189 2.377 2.189 2.317 67,921 +0.10(+4.42%)
Sep 22, 2009 2.189 2.220 2.060 2.219 35,844 +0.11(+5.00%)
Sep 21, 2009 2.038 2.113 1.947 2.113 33,897 +0.08(+3.70%)
Sep 18, 2009 1.902 2.038 1.902 2.038 50,000 +0.15(+8.00%)
Sep 17, 2009 1.751 1.887 1.751 1.887 29,710 +0.10(+5.52%)
Sep 16, 2009 1.698 1.789 1.668 1.788 72,487 +0.09(+5.30%)
Sep 15, 2009 1.668 1.736 1.623 1.698 53,539 +0.05(+3.05%)
Sep 14, 2009 1.660 1.676 1.645 1.648 27,225 -0.02(-1.29%)
Sep 11, 2009 1.668 1.676 1.668 1.669 15,483 +0.00(+0.09%)
Sep 10, 2009 1.683 1.683 1.660 1.668 40,961 -0.02(-0.90%)
Sep 09, 2009 1.760 1.774 1.676 1.683 28,771 -0.05(-2.62%)
Sep 08, 2009 1.691 1.751 1.665 1.728 16,278 +0.00(+0.00%)
Sep 04, 2009 1.713 1.728 1.698 1.728 12,356 +0.05(+2.69%)
Sep 03, 2009 1.679 1.691 1.646 1.683 36,345 -0.02(-1.33%)
Sep 02, 2009 1.736 1.736 1.585 1.706 9,926 +0.02(+0.89%)
Sep 01, 2009 1.728 1.805 1.585 1.691 44,586 -0.02(-1.32%)
Aug 31, 2009 1.751 1.789 1.713 1.713 42,836 -0.12(-6.58%)
Aug 28, 2009 1.834 1.887 1.826 1.834 26,499 +0.00(+0.00%)
Aug 27, 2009 1.834 1.842 1.811 1.834 19,454 -0.02(-1.22%)
Aug 26, 2009 1.857 1.864 1.834 1.857 25,775 +0.00(+0.00%)
Aug 25, 2009 1.879 1.887 1.811 1.857 30,572 +0.01(+0.41%)
Aug 24, 2009 1.902 1.909 1.849 1.849 17,215 -0.05(-2.77%)
Aug 21, 2009 1.917 1.917 1.887 1.902 115,844 -0.00(-0.00%)
Aug 20, 2009 1.925 1.932 1.894 1.902 9,440 -0.02(-0.79%)
Aug 19, 2009 1.925 1.962 1.887 1.917 17,325 -0.05(-2.68%)
Aug 18, 2009 1.932 1.985 1.932 1.970 12,678 -0.02(-0.76%)
Aug 17, 2009 2.000 2.008 1.947 1.985 16,103 -0.05(-2.59%)
Aug 14, 2009 2.076 2.076 2.015 2.038 29,469 -0.04(-1.82%)
Aug 13, 2009 2.091 2.113 2.038 2.076 19,981 +0.05(+2.27%)
Aug 12, 2009 1.962 2.098 1.932 2.029 19,826 +0.03(+1.47%)
Aug 11, 2009 1.977 2.060 1.970 2.000 15,862 -0.10(-4.68%)
Aug 10, 2009 2.113 2.113 2.091 2.098 8,368 -0.02(-0.71%)
Aug 07, 2009 2.106 2.133 2.098 2.113 24,474 -0.02(-0.71%)
Aug 06, 2009 2.121 2.151 2.076 2.128 14,581 +0.07(+3.30%)
Aug 05, 2009 1.962 2.079 1.955 2.060 18,876 +0.05(+2.25%)
Aug 04, 2009 2.143 2.143 1.940 2.015 22,211 -0.11(-4.98%)
Aug 03, 2009 2.151 2.151 2.034 2.121 23,147 +0.04(+1.81%)
Jul 31, 2009 1.970 2.091 1.970 2.083 11,906 +0.09(+4.55%)
Jul 30, 2009 1.932 2.113 1.932 1.993 22,731 +0.02(+1.15%)
Jul 29, 2009 1.902 2.063 1.902 1.970 7,960 +0.05(+2.35%)
Jul 28, 2009 1.970 1.993 1.887 1.925 14,045 -0.10(-4.85%)
Jul 27, 2009 2.008 2.074 1.947 2.023 22,925 -0.03(-1.47%)
Jul 24, 2009 2.045 2.060 2.008 2.053 17,472 +0.01(+0.37%)
Jul 23, 2009 1.962 2.211 1.940 2.045 42,386 +0.14(+7.54%)
Jul 22, 2009 1.811 1.955 1.811 1.902 15,117 +0.05(+2.86%)
Jul 21, 2009 2.000 2.008 1.849 1.849 39,233 -0.17(-8.58%)
Jul 20, 2009 1.940 2.076 1.940 2.023 27,836 +0.08(+3.88%)
Jul 17, 2009 1.962 1.993 1.947 1.947 11,087 -0.02(-1.15%)
Jul 16, 2009 1.985 2.023 1.962 1.970 13,819 -0.07(-3.33%)
Jul 15, 2009 2.038 2.076 2.009 2.038 84,714 +0.00(+0.00%)
Jul 14, 2009 2.076 2.076 1.993 2.038 7,051 -0.01(-0.37%)
Jul 13, 2009 2.030 2.053 2.008 2.045 5,844 +0.01(+0.37%)
Jul 10, 2009 2.038 2.068 1.977 2.038 17,726 -0.03(-1.46%)
Jul 09, 2009 2.068 2.106 1.925 2.068 45,349 +0.01(+0.37%)
Jul 08, 2009 2.143 2.151 2.023 2.060 9,816 -0.01(-0.37%)
Jul 07, 2009 2.068 2.091 1.970 2.068 9,806 -0.01(-0.36%)
Jul 06, 2009 2.068 2.189 2.068 2.076 14,554 -0.05(-2.14%)
Jul 02, 2009 2.068 2.235 2.068 2.121 11,647 +0.02(+0.72%)
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.