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, 2015 4.000 4.047 3.977 4.032 27,565 +0.02(+0.39%)
Sep 29, 2015 3.977 4.086 3.977 4.016 25,584 +0.04(+0.98%)
Sep 28, 2015 4.008 4.008 3.930 3.977 44,624 -0.05(-1.16%)
Sep 25, 2015 4.016 4.039 4.005 4.024 19,039 +0.03(+0.78%)
Sep 24, 2015 4.016 4.039 3.993 3.993 7,177 -0.04(-0.97%)
Sep 23, 2015 4.070 4.078 4.008 4.032 12,882 -0.02(-0.58%)
Sep 22, 2015 4.000 4.078 4.000 4.055 7,835 +0.02(+0.39%)
Sep 21, 2015 4.016 4.047 4.008 4.039 9,113 +0.01(+0.19%)
Sep 18, 2015 3.946 4.032 3.930 4.032 57,250 +0.09(+2.17%)
Sep 17, 2015 3.969 4.047 3.946 3.946 56,281 -0.05(-1.17%)
Sep 16, 2015 4.008 4.024 3.962 3.993 27,930 +0.01(+0.20%)
Sep 15, 2015 3.974 4.024 3.969 3.985 38,918 +0.01(+0.20%)
Sep 14, 2015 4.016 4.039 3.954 3.977 50,988 -0.02(-0.39%)
Sep 11, 2015 4.016 4.032 3.969 3.993 44,652 -0.03(-0.77%)
Sep 10, 2015 3.985 4.070 3.954 4.024 29,406 +0.06(+1.57%)
Sep 09, 2015 4.016 4.024 3.946 3.962 35,328 -0.04(-0.97%)
Sep 08, 2015 4.024 4.024 3.962 4.000 9,613 +0.02(+0.59%)
Sep 04, 2015 3.954 3.977 3.977 3.977 29,294 +0.02(+0.59%)
Sep 03, 2015 3.969 4.016 3.946 3.954 16,763 -0.06(-1.55%)
Sep 02, 2015 4.032 4.047 3.993 4.016 32,098 +0.02(+0.39%)
Sep 01, 2015 4.000 4.070 3.954 4.000 26,205 -0.05(-1.15%)
Aug 31, 2015 4.133 4.133 4.004 4.047 17,434 -0.06(-1.52%)
Aug 28, 2015 3.977 4.141 3.930 4.109 58,282 +0.16(+3.94%)
Aug 27, 2015 3.969 3.993 3.930 3.954 24,431 +0.01(+0.20%)
Aug 26, 2015 3.915 4.000 3.915 3.946 58,006 +0.02(+0.60%)
Aug 25, 2015 4.086 4.125 3.907 3.923 60,522 -0.12(-2.89%)
Aug 24, 2015 4.070 4.109 4.032 4.039 95,200 -0.08(-1.89%)
Aug 21, 2015 4.102 4.133 4.078 4.117 78,970 +0.03(+0.76%)
Aug 20, 2015 4.109 4.141 4.078 4.086 22,524 -0.02(-0.57%)
Aug 19, 2015 4.125 4.148 4.109 4.109 14,674 -0.02(-0.38%)
Aug 18, 2015 4.109 4.179 4.070 4.125 42,612 +0.03(+0.76%)
Aug 17, 2015 4.086 4.133 4.070 4.094 16,344 -0.03(-0.75%)
Aug 14, 2015 4.103 4.125 4.070 4.125 16,302 +0.02(+0.57%)
Aug 13, 2015 4.117 4.141 4.063 4.102 48,800 -0.02(-0.57%)
Aug 12, 2015 4.102 4.141 4.078 4.125 21,571 +0.02(+0.38%)
Aug 11, 2015 4.117 4.141 4.102 4.109 24,438 +0.00(+0.00%)
Aug 10, 2015 4.133 4.156 4.102 4.109 29,329 -0.02(-0.38%)
Aug 07, 2015 4.125 4.140 4.125 4.125 31,668 +0.00(+0.00%)
Aug 06, 2015 4.133 4.202 4.102 4.125 17,471 +0.00(+0.00%)
Aug 05, 2015 4.148 4.179 4.125 4.125 24,377 -0.02(-0.56%)
Aug 04, 2015 4.210 4.210 4.102 4.148 22,983 -0.04(-0.92%)
Aug 03, 2015 4.176 4.187 4.102 4.187 45,484 +0.00(+0.00%)
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%)
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.