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 29, 2017 8.424 8.424 8.231 8.279 41,162 -0.10(-1.25%)
Sep 28, 2017 8.344 8.400 8.118 8.384 60,657 -0.01(-0.10%)
Sep 27, 2017 8.037 8.436 8.013 8.392 194,103 +0.36(+4.52%)
Sep 26, 2017 7.940 8.033 7.892 8.029 53,122 +0.09(+1.12%)
Sep 25, 2017 8.029 7.964 7.940 24,963 -0.02(-0.30%)
Sep 22, 2017 7.891 8.005 7.891 7.964 44,402 +0.02(+0.30%)
Sep 21, 2017 7.851 7.948 7.851 7.940 55,579 +0.06(+0.82%)
Sep 20, 2017 7.771 7.909 7.771 7.876 85,716 +0.08(+1.04%)
Sep 19, 2017 7.819 7.868 7.763 7.795 44,878 -0.01(-0.10%)
Sep 18, 2017 7.771 7.827 7.706 7.803 52,723 +0.02(+0.31%)
Sep 15, 2017 7.771 7.827 7.690 7.779 149,642 +0.02(+0.31%)
Sep 14, 2017 7.827 7.835 7.690 7.755 21,796 -0.02(-0.31%)
Sep 13, 2017 7.730 7.827 7.714 7.779 35,564 +0.06(+0.73%)
Sep 12, 2017 7.690 7.747 7.690 7.722 21,835 +0.07(+0.95%)
Sep 11, 2017 7.601 7.682 7.601 7.650 40,198 +0.10(+1.39%)
Sep 08, 2017 7.464 7.650 7.464 7.545 39,088 +0.06(+0.75%)
Sep 07, 2017 7.545 7.625 7.464 7.488 32,002 -0.09(-1.17%)
Sep 06, 2017 7.747 7.795 7.577 7.577 34,302 -0.15(-1.98%)
Sep 05, 2017 7.747 7.771 7.706 7.730 112,945 -0.03(-0.42%)
Sep 01, 2017 7.738 7.787 7.738 7.763 26,770 +0.04(+0.52%)
Aug 31, 2017 7.722 7.779 7.690 7.722 45,904 +0.06(+0.74%)
Aug 30, 2017 7.682 7.738 7.601 7.666 56,066 +0.02(+0.32%)
Aug 29, 2017 7.601 7.690 7.569 7.642 24,360 -0.04(-0.53%)
Aug 28, 2017 7.674 7.747 7.666 7.682 26,371 +0.01(+0.11%)
Aug 25, 2017 7.666 7.706 7.545 7.674 42,350 +0.02(+0.32%)
Aug 24, 2017 7.555 7.658 7.519 7.650 30,411 +0.07(+0.96%)
Aug 23, 2017 7.545 7.642 7.440 7.577 29,804 -0.03(-0.42%)
Aug 22, 2017 7.585 7.634 7.553 7.609 35,195 +0.02(+0.32%)
Aug 21, 2017 7.601 7.609 7.432 7.585 37,415 +0.00(+0.00%)
Aug 18, 2017 7.488 7.666 7.488 7.585 70,032 -0.02(-0.21%)
Aug 17, 2017 7.585 7.658 7.561 7.601 71,351 -0.03(-0.42%)
Aug 16, 2017 7.642 7.666 7.585 7.634 34,974 +0.02(+0.21%)
Aug 15, 2017 7.642 7.706 7.609 7.617 35,240 -0.01(-0.11%)
Aug 14, 2017 7.424 7.634 7.424 7.625 55,506 +0.19(+2.61%)
Aug 11, 2017 7.585 7.585 7.408 7.432 60,435 -0.11(-1.50%)
Aug 10, 2017 7.537 7.625 7.513 7.545 99,518 +0.00(+0.00%)
Aug 09, 2017 7.609 7.649 7.485 7.545 61,897 -0.13(-1.67%)
Aug 08, 2017 7.577 7.705 7.625 7.673 38,941 +0.05(+0.63%)
Aug 07, 2017 7.657 7.657 7.625 7.625 43,054 -0.04(-0.52%)
Aug 04, 2017 7.737 7.737 7.665 7.665 56,228 -0.02(-0.21%)
Aug 03, 2017 7.721 7.762 7.617 7.681 39,239 +0.03(+0.42%)
Aug 02, 2017 7.745 7.762 7.641 7.649 23,174 -0.13(-1.65%)
Aug 01, 2017 7.737 7.850 7.729 7.778 39,360 +0.03(+0.41%)
Jul 31, 2017 7.537 7.866 7.537 7.745 78,127 +0.20(+2.66%)
Jul 28, 2017 7.376 7.625 7.376 7.545 153,374 +0.16(+2.17%)
Jul 27, 2017 7.432 7.537 7.320 7.384 79,537 -0.03(-0.43%)
Jul 26, 2017 7.481 7.545 7.304 7.416 38,407 -0.06(-0.86%)
Jul 25, 2017 7.360 7.569 7.360 7.481 49,549 +0.14(+1.97%)
Jul 24, 2017 7.344 7.392 7.264 7.336 42,261 +0.00(+0.00%)
Jul 21, 2017 7.537 7.537 7.288 7.336 108,249 -0.11(-1.51%)
Jul 20, 2017 7.416 7.505 7.416 7.448 36,620 +0.04(+0.54%)
Jul 19, 2017 7.384 7.489 7.384 7.408 26,339 +0.00(+0.00%)
Jul 18, 2017 7.384 7.489 7.288 7.408 86,097 -0.06(-0.75%)
Jul 17, 2017 7.416 7.593 7.400 7.465 50,109 +0.01(+0.11%)
Jul 14, 2017 7.416 7.505 7.415 7.457 27,267 -0.02(-0.32%)
Jul 13, 2017 7.505 7.617 7.424 7.481 49,630 -0.03(-0.43%)
Jul 12, 2017 7.481 7.633 7.481 7.513 25,737 +0.02(+0.21%)
Jul 11, 2017 7.529 7.529 7.392 7.497 76,844 -0.04(-0.53%)
Jul 10, 2017 7.585 7.641 7.432 7.537 33,533 -0.10(-1.37%)
Jul 07, 2017 7.665 7.697 7.577 7.641 69,860 -0.02(-0.31%)
Jul 06, 2017 7.705 7.858 7.625 7.665 125,107 -0.05(-0.62%)
Jul 05, 2017 7.794 7.794 7.601 7.713 22,956 -0.07(-0.93%)
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.