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 28, 2021 8.726 8.726 8.588 8.672 45,581 -0.01(-0.10%)
May 27, 2021 8.807 8.897 8.653 8.681 124,870 -0.01(-0.10%)
May 26, 2021 8.500 8.726 8.491 8.690 56,171 +0.23(+2.78%)
May 25, 2021 8.771 8.847 8.455 8.455 81,158 -0.25(-2.90%)
May 24, 2021 8.816 8.816 8.635 8.708 44,731 -0.10(-1.13%)
May 21, 2021 8.780 8.825 8.717 8.807 76,340 +0.10(+1.14%)
May 20, 2021 8.653 8.753 8.644 8.708 119,013 +0.01(+0.10%)
May 19, 2021 8.653 8.753 8.500 8.699 62,208 -0.03(-0.31%)
May 18, 2021 8.888 8.888 8.717 8.726 45,705 -0.14(-1.63%)
May 17, 2021 8.762 8.897 8.717 8.870 69,878 +0.05(+0.61%)
May 14, 2021 8.798 8.816 8.708 8.816 59,499 +0.06(+0.72%)
May 13, 2021 8.500 8.789 8.500 8.753 64,945 +0.26(+3.09%)
May 12, 2021 8.500 8.626 8.428 8.491 71,488 +0.00(+0.00%)
May 11, 2021 8.554 8.635 8.410 8.491 71,382 -0.09(-1.05%)
May 10, 2021 8.707 8.841 8.554 8.581 129,796 -0.11(-1.24%)
May 07, 2021 8.769 8.886 8.671 8.689 56,507 -0.17(-1.92%)
May 06, 2021 8.805 8.868 8.662 8.859 45,385 +0.10(+1.12%)
May 05, 2021 8.796 8.805 8.707 8.760 35,303 -0.02(-0.20%)
May 04, 2021 8.913 8.957 8.778 8.778 61,965 -0.13(-1.51%)
May 03, 2021 8.581 8.948 8.581 8.913 69,441 +0.34(+3.97%)
Apr 30, 2021 8.608 8.648 8.501 8.572 104,717 -0.09(-1.03%)
Apr 29, 2021 8.653 8.751 8.554 8.662 48,494 +0.03(+0.31%)
Apr 28, 2021 8.662 8.662 8.563 8.635 37,056 -0.01(-0.10%)
Apr 27, 2021 8.751 8.751 8.590 8.644 58,306 -0.10(-1.13%)
Apr 26, 2021 8.913 8.922 8.689 8.742 50,954 -0.18(-2.01%)
Apr 23, 2021 8.751 8.948 8.751 8.922 49,121 +0.22(+2.57%)
Apr 22, 2021 8.841 8.904 8.689 8.698 159,943 -0.09(-1.02%)
Apr 21, 2021 8.626 8.832 8.519 8.787 46,304 +0.21(+2.40%)
Apr 20, 2021 8.680 8.725 8.536 8.581 53,413 -0.16(-1.84%)
Apr 19, 2021 8.832 8.859 8.689 8.742 51,533 -0.15(-1.71%)
Apr 16, 2021 8.957 8.957 8.805 8.895 43,092 -0.04(-0.40%)
Apr 15, 2021 8.948 8.948 8.698 8.931 32,816 +0.07(+0.81%)
Apr 14, 2021 8.850 8.957 8.814 8.859 49,032 +0.04(+0.51%)
Apr 13, 2021 8.913 8.913 8.814 8.814 57,295 -0.13(-1.50%)
Apr 12, 2021 8.931 8.957 8.913 8.948 26,986 +0.04(+0.50%)
Apr 09, 2021 8.975 9.038 8.832 8.904 32,263 -0.04(-0.50%)
Apr 08, 2021 8.778 8.957 8.769 8.948 52,619 +0.15(+1.73%)
Apr 07, 2021 8.993 8.993 8.778 8.796 54,218 -0.16(-1.80%)
Apr 06, 2021 8.975 9.056 8.877 8.957 45,111 -0.04(-0.50%)
Apr 05, 2021 9.092 9.092 8.886 9.002 39,496 +0.02(+0.20%)
Apr 01, 2021 8.886 8.984 8.823 8.984 38,068 +0.07(+0.80%)
Mar 31, 2021 8.975 9.047 8.832 8.913 192,530 -0.08(-0.90%)
Mar 30, 2021 9.119 9.119 8.886 8.993 44,374 +0.13(+1.41%)
Mar 29, 2021 8.993 9.065 8.805 8.868 89,758 -0.22(-2.46%)
Mar 26, 2021 9.047 9.101 8.931 9.092 34,496 +0.15(+1.70%)
Mar 25, 2021 8.796 8.984 8.648 8.940 63,365 +0.23(+2.67%)
Mar 24, 2021 8.841 9.190 8.662 8.707 61,845 -0.03(-0.31%)
Mar 23, 2021 9.163 9.163 8.653 8.733 103,330 -0.27(-2.99%)
Mar 22, 2021 9.217 9.253 8.859 9.002 95,881 -0.31(-3.37%)
Mar 19, 2021 9.065 9.343 8.984 9.316 317,278 +0.21(+2.26%)
Mar 18, 2021 9.065 9.396 8.993 9.110 132,004 +0.05(+0.59%)
Mar 17, 2021 9.137 9.225 8.975 9.056 56,720 -0.05(-0.59%)
Mar 16, 2021 9.235 9.262 9.011 9.110 94,774 -0.15(-1.64%)
Mar 15, 2021 9.441 9.441 9.181 9.262 89,108 -0.21(-2.27%)
Mar 12, 2021 9.271 9.549 9.190 9.477 98,019 +0.21(+2.22%)
Mar 11, 2021 9.181 9.271 9.047 9.271 75,818 +0.06(+0.68%)
Mar 10, 2021 8.922 9.235 8.787 9.208 89,799 +0.40(+4.58%)
Mar 09, 2021 9.172 9.172 8.716 8.805 89,546 -0.37(-4.00%)
Mar 08, 2021 8.823 9.245 8.801 9.172 106,646 +0.39(+4.49%)
Mar 05, 2021 8.581 8.778 8.536 8.778 106,280 +0.37(+4.37%)
Mar 04, 2021 8.581 8.850 8.348 8.411 108,844 -0.13(-1.47%)
Mar 03, 2021 8.205 8.599 8.142 8.536 107,059 +0.40(+4.96%)
Mar 02, 2021 8.106 8.232 8.044 8.133 45,679 +0.02(+0.22%)
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.