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, 2020 5.696 5.827 5.669 5.731 71,179 -0.01(-0.15%)
Sep 29, 2020 5.819 5.819 5.643 5.740 92,274 -0.10(-1.65%)
Sep 28, 2020 5.617 5.853 5.609 5.836 75,493 +0.26(+4.72%)
Sep 25, 2020 5.503 5.617 5.485 5.573 51,503 +0.04(+0.63%)
Sep 24, 2020 5.538 5.643 5.468 5.538 101,841 +0.04(+0.64%)
Sep 23, 2020 5.599 5.740 5.503 5.503 110,988 -0.10(-1.72%)
Sep 22, 2020 5.748 5.827 5.538 5.599 72,346 -0.11(-2.00%)
Sep 21, 2020 6.143 6.152 5.612 5.713 208,669 -0.45(-7.26%)
Sep 18, 2020 6.284 6.284 6.152 6.161 147,331 -0.07(-1.13%)
Sep 17, 2020 6.170 6.266 6.170 6.231 33,755 +0.02(+0.28%)
Sep 16, 2020 6.240 6.275 6.196 6.213 78,439 +0.02(+0.28%)
Sep 15, 2020 6.275 6.275 6.196 6.196 41,523 -0.05(-0.84%)
Sep 14, 2020 6.213 6.354 6.213 6.249 46,318 +0.03(+0.42%)
Sep 11, 2020 6.231 6.284 6.196 6.222 54,352 +0.01(+0.14%)
Sep 10, 2020 6.307 6.307 6.196 6.213 68,903 -0.10(-1.53%)
Sep 09, 2020 6.380 6.450 6.266 6.310 73,876 -0.05(-0.83%)
Sep 08, 2020 6.424 6.424 6.284 6.363 108,128 -0.06(-0.96%)
Sep 04, 2020 6.635 6.661 6.376 6.424 49,224 -0.07(-1.08%)
Sep 03, 2020 6.477 6.670 6.468 6.494 73,408 +0.04(+0.54%)
Sep 02, 2020 6.450 6.521 6.424 6.459 50,272 -0.02(-0.27%)
Sep 01, 2020 6.380 6.494 6.380 6.477 63,181 +0.05(+0.82%)
Aug 31, 2020 6.512 6.521 6.354 6.424 74,851 -0.13(-2.01%)
Aug 28, 2020 6.617 6.635 6.433 6.556 61,416 +0.01(+0.13%)
Aug 27, 2020 6.512 6.749 6.464 6.547 83,396 +0.15(+2.33%)
Aug 26, 2020 6.608 6.608 6.389 6.398 47,776 -0.12(-1.88%)
Aug 25, 2020 6.573 6.717 6.503 6.521 58,868 +0.04(+0.54%)
Aug 24, 2020 6.407 6.521 6.354 6.486 39,588 +0.17(+2.64%)
Aug 21, 2020 6.415 6.486 6.284 6.319 77,597 -0.10(-1.50%)
Aug 20, 2020 6.363 6.442 6.336 6.415 38,786 +0.03(+0.41%)
Aug 19, 2020 6.459 6.635 6.371 6.389 34,711 -0.01(-0.14%)
Aug 18, 2020 6.582 6.635 6.389 6.398 213,564 -0.20(-3.06%)
Aug 17, 2020 6.670 6.679 6.573 6.600 22,715 -0.09(-1.31%)
Aug 14, 2020 6.582 6.758 6.582 6.687 32,474 +0.04(+0.66%)
Aug 13, 2020 6.687 6.714 6.608 6.644 37,572 -0.11(-1.56%)
Aug 12, 2020 6.968 6.968 6.661 6.749 58,359 -0.10(-1.41%)
Aug 11, 2020 6.880 6.995 6.591 6.845 93,148 +0.01(+0.13%)
Aug 10, 2020 6.740 6.951 6.529 6.837 55,385 +0.11(+1.70%)
Aug 07, 2020 6.427 6.740 6.427 6.722 87,157 +0.30(+4.59%)
Aug 06, 2020 6.288 6.445 6.288 6.427 82,355 +0.13(+2.07%)
Aug 05, 2020 6.288 6.306 6.245 6.297 74,757 +0.06(+0.97%)
Aug 04, 2020 6.227 6.253 6.167 6.236 72,796 -0.03(-0.55%)
Aug 03, 2020 6.306 6.306 6.080 6.271 86,876 +0.02(+0.28%)
Jul 31, 2020 6.314 6.392 6.200 6.253 145,992 -0.13(-2.04%)
Jul 30, 2020 6.392 6.471 6.253 6.384 259,684 -0.11(-1.74%)
Jul 29, 2020 6.366 6.514 6.280 6.497 73,467 +0.16(+2.47%)
Jul 28, 2020 6.193 6.384 6.193 6.340 49,628 +0.09(+1.39%)
Jul 27, 2020 6.280 6.297 6.197 6.253 56,283 -0.05(-0.83%)
Jul 24, 2020 6.427 6.505 6.262 6.306 36,498 -0.11(-1.76%)
Jul 23, 2020 6.314 6.488 6.314 6.418 80,220 +0.08(+1.30%)
Jul 22, 2020 6.471 6.471 6.288 6.336 81,478 -0.21(-3.25%)
Jul 21, 2020 6.314 6.566 6.314 6.549 74,902 +0.23(+3.57%)
Jul 20, 2020 6.375 6.445 6.236 6.323 50,047 -0.10(-1.49%)
Jul 17, 2020 6.410 6.549 6.340 6.418 88,309 +0.03(+0.41%)
Jul 16, 2020 6.306 6.531 6.271 6.392 81,209 -0.05(-0.81%)
Jul 15, 2020 6.332 6.629 6.240 6.445 141,564 +0.23(+3.78%)
Jul 14, 2020 6.236 6.362 6.088 6.210 113,505 -0.03(-0.42%)
Jul 13, 2020 6.375 6.379 6.106 6.236 195,862 -0.04(-0.69%)
Jul 10, 2020 6.201 6.314 6.158 6.280 77,831 +0.13(+2.12%)
Jul 09, 2020 6.236 6.253 6.080 6.149 119,610 -0.07(-1.12%)
Jul 08, 2020 6.175 6.388 6.088 6.219 139,080 +0.02(+0.28%)
Jul 07, 2020 6.349 6.375 6.184 6.201 65,787 -0.20(-3.12%)
Jul 06, 2020 6.549 6.549 6.280 6.401 83,936 +0.04(+0.68%)
Jul 02, 2020 6.627 6.627 6.332 6.358 51,465 -0.07(-1.08%)
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.