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

Macatawa Bank Corp (NQ: MCBC )

14.21 +0.21 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 01, 2024 14.03 14.32 14.02 14.21 143,168 +0.21(+1.50%)
Apr 30, 2024 14.19 14.25 13.98 14.00 108,710 -0.24(-1.69%)
Apr 29, 2024 14.41 14.44 14.18 14.24 197,824 +0.00(+0.00%)
Apr 26, 2024 14.21 14.38 14.21 14.24 121,151 -0.09(-0.63%)
Apr 25, 2024 14.17 14.35 14.11 14.33 205,470 +0.03(+0.21%)
Apr 24, 2024 14.23 14.34 14.11 14.30 217,526 +0.02(+0.14%)
Apr 23, 2024 14.22 14.45 14.22 14.28 190,509 +0.02(+0.14%)
Apr 22, 2024 14.15 14.35 14.15 14.26 331,188 +0.13(+0.92%)
Apr 19, 2024 13.76 14.20 13.72 14.13 478,660 +0.28(+2.02%)
Apr 18, 2024 13.65 13.93 13.65 13.85 423,755 +0.16(+1.17%)
Apr 17, 2024 13.70 13.89 13.58 13.69 504,735 +0.02(+0.15%)
Apr 16, 2024 13.77 14.00 13.66 13.67 2,168,863 +3.74(+37.66%)
Apr 15, 2024 9.670 10.28 9.640 9.930 699,377 +0.34(+3.55%)
Apr 12, 2024 9.410 9.700 9.410 9.590 87,551 +0.12(+1.27%)
Apr 11, 2024 9.470 9.510 9.260 9.470 95,728 +0.21(+2.27%)
Apr 10, 2024 9.530 9.530 9.180 9.260 81,840 -0.44(-4.54%)
Apr 09, 2024 9.750 9.750 9.650 9.700 42,681 +0.00(+0.00%)
Apr 08, 2024 9.700 9.760 9.610 9.700 47,096 +0.06(+0.62%)
Apr 05, 2024 9.690 9.715 9.590 9.640 59,379 -0.06(-0.62%)
Apr 04, 2024 9.730 9.750 9.665 9.700 50,896 +0.10(+1.04%)
Apr 03, 2024 9.560 9.640 9.560 9.600 40,843 +0.00(+0.00%)
Apr 02, 2024 9.560 9.630 9.470 9.600 68,476 -0.04(-0.41%)
Apr 01, 2024 9.760 9.810 9.540 9.640 59,532 -0.15(-1.53%)
Mar 28, 2024 9.680 9.820 9.655 9.790 59,650 +0.09(+0.93%)
Mar 27, 2024 9.440 9.700 9.440 9.700 43,451 +0.27(+2.86%)
Mar 26, 2024 9.600 9.600 9.410 9.430 53,954 -0.10(-1.05%)
Mar 25, 2024 9.650 9.769 9.520 9.530 26,343 -0.09(-0.94%)
Mar 22, 2024 9.780 9.780 9.610 9.620 32,297 -0.15(-1.54%)
Mar 21, 2024 9.800 9.860 9.700 9.770 52,685 -0.03(-0.31%)
Mar 20, 2024 9.430 9.870 9.395 9.800 57,593 +0.35(+3.70%)
Mar 19, 2024 9.330 9.540 9.330 9.450 53,036 +0.14(+1.50%)
Mar 18, 2024 9.380 9.460 9.310 9.310 65,246 -0.04(-0.43%)
Mar 15, 2024 9.500 9.650 9.340 9.350 343,782 -0.18(-1.89%)
Mar 14, 2024 9.760 9.760 9.520 9.530 58,153 -0.26(-2.66%)
Mar 13, 2024 9.770 9.970 9.740 9.790 37,280 +0.02(+0.20%)
Mar 12, 2024 9.870 9.890 9.770 9.770 56,347 -0.11(-1.11%)
Mar 11, 2024 9.910 9.920 9.840 9.880 21,213 -0.04(-0.40%)
Mar 08, 2024 10.01 10.06 9.900 9.920 39,494 -0.01(-0.10%)
Mar 07, 2024 9.920 10.04 9.850 9.930 41,562 +0.08(+0.81%)
Mar 06, 2024 9.880 9.950 9.700 9.850 60,126 -0.01(-0.10%)
Mar 05, 2024 9.680 9.880 9.680 9.860 46,493 +0.19(+1.96%)
Mar 04, 2024 9.710 9.840 9.600 9.670 44,614 -0.09(-0.92%)
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.