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

Macatawa Bank Corp (NQ: MCBC )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2017 7.456 7.528 7.360 7.416 22,173 -0.02(-0.22%)
May 30, 2017 7.504 7.544 7.366 7.432 40,673 -0.03(-0.43%)
May 26, 2017 7.376 7.504 7.368 7.464 52,932 +0.05(+0.65%)
May 25, 2017 7.504 7.528 7.376 7.416 35,833 -0.05(-0.65%)
May 24, 2017 7.536 7.552 7.360 7.464 40,230 -0.03(-0.43%)
May 23, 2017 7.432 7.480 7.327 7.496 81,225 +0.06(+0.86%)
May 22, 2017 7.400 7.464 7.247 7.432 55,564 +0.04(+0.54%)
May 19, 2017 7.520 7.544 7.384 7.392 74,452 -0.12(-1.60%)
May 18, 2017 7.640 7.729 7.464 7.512 63,931 -0.12(-1.58%)
May 17, 2017 7.632 7.665 7.624 7.632 104,473 -0.11(-1.45%)
May 16, 2017 7.705 7.817 7.657 7.745 33,825 +0.05(+0.63%)
May 15, 2017 7.673 7.777 7.608 7.697 63,784 +0.04(+0.52%)
May 12, 2017 7.785 7.801 7.628 7.657 52,628 -0.14(-1.85%)
May 11, 2017 7.689 7.857 7.640 7.801 102,254 +0.09(+1.14%)
May 10, 2017 7.697 7.809 7.673 7.713 125,836 -0.02(-0.21%)
May 09, 2017 7.833 7.960 7.689 7.729 133,212 -0.10(-1.33%)
May 08, 2017 7.817 7.976 7.745 7.833 47,916 +0.01(+0.10%)
May 05, 2017 7.873 7.896 7.793 7.825 27,100 -0.04(-0.51%)
May 04, 2017 7.849 7.936 7.809 7.865 32,266 +0.02(+0.31%)
May 03, 2017 7.825 7.873 7.705 7.841 57,773 -0.03(-0.41%)
May 02, 2017 7.896 7.960 7.824 7.873 63,579 -0.04(-0.51%)
May 01, 2017 7.673 8.056 7.641 7.912 94,992 +0.26(+3.45%)
Apr 28, 2017 7.984 8.096 7.641 7.649 136,220 -0.43(-5.34%)
Apr 27, 2017 8.320 8.320 8.016 8.080 60,397 -0.24(-2.88%)
Apr 26, 2017 8.240 8.392 8.224 8.320 93,224 +0.08(+0.97%)
Apr 25, 2017 8.080 8.288 8.080 8.240 129,726 +0.18(+2.18%)
Apr 24, 2017 7.960 8.072 7.861 8.064 153,536 +0.24(+3.06%)
Apr 21, 2017 7.761 7.833 7.753 7.825 103,747 +0.06(+0.82%)
Apr 20, 2017 7.673 7.781 7.657 7.761 41,724 +0.10(+1.36%)
Apr 19, 2017 7.697 7.733 7.641 7.657 72,930 -0.04(-0.52%)
Apr 18, 2017 7.673 7.729 7.657 7.697 28,439 -0.02(-0.31%)
Apr 17, 2017 7.641 7.745 7.641 7.721 39,615 +0.06(+0.73%)
Apr 13, 2017 7.697 7.737 7.641 7.665 195,236 -0.03(-0.42%)
Apr 12, 2017 7.809 7.641 7.697 31,308 -0.09(-1.13%)
Apr 11, 2017 7.705 7.817 7.689 7.785 51,286 +0.06(+0.83%)
Apr 10, 2017 7.793 7.809 7.641 7.721 38,959 -0.06(-0.82%)
Apr 07, 2017 7.793 7.825 7.765 7.785 24,841 -0.02(-0.31%)
Apr 06, 2017 7.729 7.889 7.705 7.809 83,103 +0.08(+1.03%)
Apr 05, 2017 7.833 7.873 7.721 7.729 129,203 -0.08(-1.02%)
Apr 04, 2017 7.801 7.857 7.769 7.809 31,016 +0.01(+0.10%)
Apr 03, 2017 7.896 7.968 7.745 7.801 38,988 -0.10(-1.21%)
Mar 31, 2017 7.952 7.976 7.857 7.896 42,446 -0.05(-0.60%)
Mar 30, 2017 7.809 7.976 7.809 7.944 69,405 +0.10(+1.33%)
Mar 29, 2017 7.881 7.912 7.801 7.841 30,642 -0.09(-1.11%)
Mar 28, 2017 7.825 7.936 7.793 7.928 29,434 +0.06(+0.81%)
Mar 27, 2017 7.673 7.896 7.641 7.865 49,943 +0.12(+1.55%)
Mar 24, 2017 7.705 7.833 7.681 7.745 29,988 +0.02(+0.31%)
Mar 23, 2017 7.741 7.865 7.697 7.721 22,938 +0.02(+0.21%)
Mar 22, 2017 7.753 7.825 7.673 7.705 127,911 -0.05(-0.62%)
Mar 21, 2017 8.032 8.064 7.753 7.753 74,657 -0.23(-2.90%)
Mar 20, 2017 7.960 8.072 7.960 7.984 43,002 -0.05(-0.60%)
Mar 17, 2017 7.865 8.072 7.849 8.032 112,108 +0.13(+1.62%)
Mar 16, 2017 7.912 7.960 7.873 7.904 58,982 +0.02(+0.30%)
Mar 15, 2017 8.064 8.064 7.849 7.881 54,460 +0.02(+0.31%)
Mar 14, 2017 7.873 7.928 7.769 7.857 40,121 -0.06(-0.81%)
Mar 13, 2017 8.040 8.088 7.729 7.920 125,845 -0.14(-1.69%)
Mar 10, 2017 8.120 8.160 8.040 8.056 79,061 -0.02(-0.30%)
Mar 09, 2017 8.080 8.120 8.040 8.080 51,934 +0.04(+0.50%)
Mar 08, 2017 8.128 8.128 8.040 8.040 43,737 -0.06(-0.79%)
Mar 07, 2017 8.112 8.152 8.096 8.104 31,135 -0.01(-0.10%)
Mar 06, 2017 8.088 8.168 8.080 8.112 50,648 +0.00(+0.00%)
Mar 03, 2017 8.033 8.136 8.032 8.112 36,279 +0.02(+0.20%)
Mar 02, 2017 8.176 8.176 8.072 8.096 40,838 -0.10(-1.27%)
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.