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

Macatawa Bank Corp (NQ: MCBC )

14.07 -0.20 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2008 7.389 8.151 7.344 8.076 100,805 +0.55(+7.32%)
Jan 30, 2008 7.479 7.698 7.291 7.525 69,838 -0.01(-0.10%)
Jan 29, 2008 7.502 7.547 7.276 7.532 70,162 +0.05(+0.71%)
Jan 28, 2008 7.268 7.540 7.223 7.479 56,681 +0.17(+2.27%)
Jan 25, 2008 7.540 7.540 7.223 7.313 49,186 -0.22(-2.91%)
Jan 24, 2008 7.464 7.532 7.042 7.532 136,039 +0.08(+1.01%)
Jan 23, 2008 7.140 7.457 6.793 7.457 192,951 +0.13(+1.75%)
Jan 22, 2008 6.430 7.676 6.430 7.329 214,483 +0.47(+6.82%)
Jan 21, 2008 6.612 6.981 6.498 6.861 176,716 +0.00(+0.00%)
Jan 18, 2008 6.612 6.981 6.498 6.861 176,716 +0.39(+6.07%)
Jan 17, 2008 7.344 7.434 6.415 6.468 153,324 -0.86(-11.74%)
Jan 16, 2008 6.974 7.351 6.604 7.329 157,964 +0.23(+3.19%)
Jan 15, 2008 6.981 7.155 6.679 7.102 121,342 +0.11(+1.62%)
Jan 14, 2008 6.544 7.170 6.415 6.989 125,198 +0.54(+8.30%)
Jan 11, 2008 6.347 6.664 6.045 6.453 229,132 +0.20(+3.26%)
Jan 10, 2008 6.242 6.725 6.121 6.249 134,837 -0.05(-0.84%)
Jan 09, 2008 6.121 6.944 6.038 6.302 106,394 +0.15(+2.45%)
Jan 08, 2008 6.642 6.732 6.151 6.151 142,450 -0.45(-6.75%)
Jan 07, 2008 6.242 7.155 6.219 6.596 134,604 +0.41(+6.59%)
Jan 04, 2008 6.521 6.581 6.038 6.189 117,721 -0.40(-6.07%)
Jan 03, 2008 6.347 6.778 6.302 6.589 187,645 +0.29(+4.68%)
Jan 02, 2008 6.468 6.566 6.061 6.295 149,083 -0.19(-2.91%)
Jan 01, 2008 6.612 6.823 6.378 6.483 165,344 +0.00(+0.00%)
Dec 31, 2007 6.612 6.823 6.378 6.483 165,344 -0.15(-2.28%)
Dec 28, 2007 7.049 7.132 6.566 6.634 207,554 -0.16(-2.33%)
Dec 27, 2007 7.253 7.253 6.793 6.793 201,500 -0.45(-6.25%)
Dec 26, 2007 6.981 7.291 6.793 7.245 209,508 +0.23(+3.34%)
Dec 24, 2007 7.147 7.147 6.695 7.012 138,944 -0.04(-0.54%)
Dec 21, 2007 6.340 7.057 6.204 7.049 486,579 +0.90(+14.60%)
Dec 20, 2007 6.038 6.310 5.736 6.151 528,337 +0.11(+1.87%)
Dec 19, 2007 7.283 7.283 5.706 6.038 1,583,324 -1.34(-18.20%)
Dec 18, 2007 7.208 7.404 7.049 7.381 101,733 +0.32(+4.60%)
Dec 17, 2007 7.464 7.661 7.057 7.057 118,580 -0.47(-6.22%)
Dec 14, 2007 7.525 7.645 7.434 7.525 159,204 -0.15(-1.97%)
Dec 13, 2007 7.419 7.691 7.321 7.676 129,150 +0.20(+2.62%)
Dec 12, 2007 7.812 7.812 7.434 7.479 65,198 -0.11(-1.39%)
Dec 11, 2007 7.812 7.812 7.412 7.585 74,988 -0.14(-1.86%)
Dec 10, 2007 7.751 7.812 7.585 7.729 59,587 -0.01(-0.10%)
Dec 07, 2007 7.812 7.812 7.661 7.736 47,737 +0.00(+0.00%)
Dec 06, 2007 7.547 7.812 7.485 7.736 73,436 +0.19(+2.50%)
Dec 05, 2007 7.525 7.759 7.381 7.547 50,467 +0.17(+2.25%)
Dec 04, 2007 7.532 7.623 7.381 7.381 74,733 -0.23(-3.07%)
Dec 03, 2007 7.562 7.774 7.510 7.615 87,470 +0.08(+1.10%)
Nov 30, 2007 7.879 8.023 7.532 7.532 112,987 -0.19(-2.44%)
Nov 29, 2007 7.827 7.955 7.653 7.721 90,786 -0.17(-2.11%)
Nov 28, 2007 7.729 7.962 7.562 7.887 158,741 +0.29(+3.88%)
Nov 27, 2007 7.729 7.879 7.510 7.593 88,034 -0.10(-1.28%)
Nov 26, 2007 7.827 8.046 7.623 7.691 76,096 -0.13(-1.64%)
Nov 23, 2007 7.751 8.076 7.751 7.819 22,178 +0.09(+1.17%)
Nov 21, 2007 8.008 8.076 7.698 7.729 127,697 -0.31(-3.85%)
Nov 20, 2007 7.819 8.046 7.585 8.038 93,767 +0.21(+2.70%)
Nov 19, 2007 7.615 7.887 7.472 7.827 118,866 +0.13(+1.67%)
Nov 16, 2007 7.729 7.985 7.623 7.698 70,543 -0.01(-0.10%)
Nov 15, 2007 7.978 8.340 7.623 7.706 82,504 -0.33(-4.13%)
Nov 14, 2007 8.506 8.506 7.947 8.038 47,731 -0.37(-4.40%)
Nov 13, 2007 8.227 8.461 8.083 8.408 100,915 +0.29(+3.53%)
Nov 12, 2007 7.940 8.446 7.887 8.121 90,239 +0.16(+1.99%)
Nov 09, 2007 7.744 8.000 7.404 7.962 131,824 +0.09(+1.15%)
Nov 08, 2007 7.412 7.910 7.329 7.872 129,751 +0.54(+7.42%)
Nov 07, 2007 7.540 7.653 7.245 7.329 132,526 -0.35(-4.62%)
Nov 06, 2007 7.495 7.713 7.434 7.683 80,712 +0.24(+3.25%)
Nov 05, 2007 7.547 7.595 7.412 7.442 117,292 -0.20(-2.57%)
Nov 02, 2007 7.781 7.917 7.547 7.638 119,925 -0.03(-0.39%)
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.