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 UNCHANGED
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 30, 2009 2.000 2.053 1.962 2.048 17,167 +0.01(+0.48%)
Jan 29, 2009 2.098 2.151 2.038 2.038 27,271 +0.00(+0.00%)
Jan 28, 2009 2.226 2.257 2.023 2.038 42,219 -0.02(-1.10%)
Jan 27, 2009 1.887 2.113 1.887 2.060 56,548 +0.01(+0.37%)
Jan 26, 2009 2.249 2.264 2.008 2.053 32,938 +0.09(+4.62%)
Jan 23, 2009 2.091 2.098 1.955 1.962 51,999 -0.22(-10.03%)
Jan 22, 2009 2.000 2.264 1.962 2.181 75,075 +0.18(+9.06%)
Jan 21, 2009 1.962 2.272 1.940 2.000 49,619 +0.13(+6.86%)
Jan 20, 2009 1.917 2.340 1.857 1.872 47,592 -0.02(-0.80%)
Jan 16, 2009 1.962 2.083 1.857 1.887 192,531 +0.00(+0.00%)
Jan 15, 2009 2.264 2.296 1.887 1.887 76,352 -0.38(-16.67%)
Jan 14, 2009 2.408 2.476 2.264 2.264 67,293 -0.27(-10.71%)
Jan 13, 2009 2.619 2.649 2.453 2.536 37,675 -0.08(-3.17%)
Jan 12, 2009 2.702 3.004 2.619 2.619 16,503 -0.02(-0.86%)
Jan 09, 2009 3.004 3.004 2.642 2.642 24,521 -0.31(-10.63%)
Jan 08, 2009 2.959 3.004 2.815 2.956 18,287 +0.03(+0.93%)
Jan 07, 2009 2.966 3.019 2.928 2.928 29,359 -0.02(-0.77%)
Jan 06, 2009 2.619 2.976 2.491 2.951 29,438 +0.20(+7.42%)
Jan 05, 2009 2.619 2.755 2.604 2.747 22,007 +0.17(+6.43%)
Jan 02, 2009 2.574 2.717 2.264 2.581 43,837 -0.04(-1.44%)
Dec 31, 2008 2.332 2.619 2.276 2.619 107,551 +0.24(+10.16%)
Dec 30, 2008 2.264 2.377 2.242 2.377 73,397 +0.14(+6.06%)
Dec 29, 2008 2.264 2.302 2.234 2.242 116,950 -0.06(-2.62%)
Dec 26, 2008 2.309 2.332 2.243 2.302 20,204 -0.01(-0.33%)
Dec 24, 2008 2.264 2.355 2.264 2.309 10,182 +0.02(+0.99%)
Dec 23, 2008 2.264 2.368 2.226 2.287 52,632 +0.00(+0.00%)
Dec 22, 2008 2.317 2.340 2.226 2.287 102,454 -0.06(-2.57%)
Dec 19, 2008 2.476 2.476 2.347 2.347 26,556 -0.07(-2.81%)
Dec 18, 2008 2.430 2.532 2.415 2.415 172,392 -0.06(-2.44%)
Dec 17, 2008 2.468 2.551 2.393 2.476 86,763 -0.06(-2.38%)
Dec 16, 2008 2.294 2.566 2.272 2.536 90,940 +0.23(+9.80%)
Dec 15, 2008 2.317 2.377 2.219 2.309 49,781 +0.01(+0.33%)
Dec 12, 2008 2.189 2.393 2.143 2.302 54,515 +0.07(+3.04%)
Dec 11, 2008 2.211 2.264 2.189 2.234 34,439 +0.00(+0.00%)
Dec 10, 2008 2.257 2.332 2.189 2.234 36,880 +0.01(+0.29%)
Dec 09, 2008 2.264 2.332 2.204 2.228 105,793 -0.01(-0.62%)
Dec 08, 2008 2.408 2.408 2.196 2.242 67,219 -0.06(-2.62%)
Dec 05, 2008 2.551 2.551 2.264 2.302 45,819 -0.23(-9.23%)
Dec 04, 2008 2.460 2.551 2.430 2.536 29,215 +0.11(+4.35%)
Dec 03, 2008 2.551 2.560 2.415 2.430 10,781 -0.13(-5.01%)
Dec 02, 2008 2.370 2.721 2.302 2.559 29,086 +0.26(+11.15%)
Dec 01, 2008 2.611 2.672 2.226 2.302 76,785 -0.30(-11.59%)
Nov 28, 2008 2.574 2.830 2.528 2.604 28,212 +0.08(+2.99%)
Nov 26, 2008 2.226 2.574 2.226 2.528 62,695 +0.34(+15.52%)
Nov 25, 2008 2.098 2.234 2.038 2.189 101,097 +0.17(+8.21%)
Nov 24, 2008 2.272 2.332 1.961 2.023 70,908 -0.20(-9.15%)
Nov 21, 2008 2.340 2.453 1.962 2.226 82,619 -0.04(-1.67%)
Nov 20, 2008 2.340 2.377 2.264 2.264 58,457 -0.08(-3.23%)
Nov 19, 2008 2.559 2.572 2.302 2.340 54,001 -0.21(-8.28%)
Nov 18, 2008 2.521 2.618 2.491 2.551 80,035 -0.02(-0.88%)
Nov 17, 2008 2.536 2.770 2.528 2.574 62,799 +0.02(+0.89%)
Nov 14, 2008 2.755 2.883 2.521 2.551 81,654 -0.30(-10.58%)
Nov 13, 2008 2.906 2.981 2.717 2.853 140,169 -0.12(-4.06%)
Nov 12, 2008 3.094 3.110 2.838 2.974 94,484 -0.16(-5.06%)
Nov 11, 2008 3.404 3.404 3.132 3.132 60,377 -0.23(-6.74%)
Nov 10, 2008 3.510 3.698 3.170 3.359 79,935 -0.05(-1.55%)
Nov 07, 2008 3.260 3.472 3.208 3.411 44,936 +0.13(+3.91%)
Nov 06, 2008 3.468 3.653 3.253 3.283 40,509 -0.11(-3.33%)
Nov 05, 2008 3.547 3.593 3.396 3.396 57,654 -0.22(-6.05%)
Nov 04, 2008 3.766 3.766 3.525 3.615 192,015 -0.08(-2.25%)
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.