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

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2010 1.449 1.471 1.404 1.404 237,989 -0.05(-3.63%)
Jan 28, 2010 1.547 1.547 1.449 1.457 74,171 -0.05(-3.50%)
Jan 27, 2010 1.502 1.509 1.487 1.509 26,202 +0.02(+1.52%)
Jan 26, 2010 1.540 1.540 1.487 1.487 33,443 -0.06(-3.90%)
Jan 25, 2010 1.509 1.555 1.419 1.547 40,173 +0.08(+5.67%)
Jan 22, 2010 1.494 1.507 1.419 1.464 82,637 -0.03(-2.02%)
Jan 21, 2010 1.464 1.570 1.449 1.494 72,281 +0.05(+3.12%)
Jan 20, 2010 1.509 1.547 1.441 1.449 25,752 -0.05(-3.52%)
Jan 19, 2010 1.509 1.509 1.434 1.502 28,408 -0.01(-0.75%)
Jan 15, 2010 1.441 1.513 1.513 1.513 71,819 +0.05(+3.35%)
Jan 14, 2010 1.479 1.502 1.396 1.464 22,677 +0.03(+2.06%)
Jan 13, 2010 1.494 1.494 1.426 1.434 57,010 -0.02(-1.21%)
Jan 12, 2010 1.449 1.487 1.434 1.452 12,910 +0.00(+0.21%)
Jan 11, 2010 1.457 1.487 1.396 1.449 36,582 -0.01(-0.52%)
Jan 08, 2010 1.509 1.524 1.396 1.457 65,712 -0.05(-3.50%)
Jan 07, 2010 1.419 1.524 1.419 1.509 49,331 +0.11(+8.11%)
Jan 06, 2010 1.479 1.479 1.396 1.396 78,400 -0.08(-5.61%)
Jan 05, 2010 1.570 1.570 1.479 1.479 143,781 -0.09(-5.77%)
Jan 04, 2010 1.607 1.607 1.570 1.570 47,147 -0.01(-0.48%)
Dec 31, 2009 1.570 1.577 1.577 1.577 80,034 +0.01(+0.48%)
Dec 30, 2009 1.585 1.623 1.532 1.570 37,229 -0.02(-1.42%)
Dec 29, 2009 1.615 1.630 1.592 1.592 53,394 -0.03(-1.91%)
Dec 28, 2009 1.660 1.661 1.615 1.623 70,788 -0.01(-0.88%)
Dec 24, 2009 1.660 1.690 1.615 1.638 27,267 -0.05(-3.12%)
Dec 23, 2009 1.698 1.698 1.623 1.690 120,579 +0.02(+1.36%)
Dec 22, 2009 1.698 1.698 1.633 1.668 94,362 +0.05(+2.79%)
Dec 21, 2009 1.645 1.690 1.585 1.623 45,777 +0.02(+0.94%)
Dec 18, 2009 1.524 1.660 1.524 1.607 36,736 +0.09(+5.97%)
Dec 17, 2009 1.517 1.540 1.509 1.517 38,762 +0.01(+0.50%)
Dec 16, 2009 1.540 1.585 1.509 1.509 39,744 -0.01(-0.50%)
Dec 15, 2009 1.547 1.570 1.509 1.517 37,251 -0.03(-1.95%)
Dec 14, 2009 1.607 1.607 1.547 1.547 68,181 -0.10(-5.96%)
Dec 11, 2009 1.592 1.698 1.570 1.645 218,390 +0.05(+3.32%)
Dec 10, 2009 1.592 1.623 1.592 1.592 93,369 +0.00(+0.00%)
Dec 09, 2009 1.600 1.630 1.592 1.592 60,383 -0.02(-1.40%)
Dec 08, 2009 1.585 1.645 1.585 1.615 64,524 +0.01(+0.47%)
Dec 07, 2009 1.585 1.623 1.585 1.607 70,532 +0.01(+0.47%)
Dec 04, 2009 1.683 1.683 1.585 1.600 32,916 -0.03(-1.85%)
Dec 03, 2009 1.660 1.683 1.570 1.630 35,319 -0.05(-3.14%)
Dec 02, 2009 1.636 1.721 1.636 1.683 26,734 +0.08(+5.19%)
Dec 01, 2009 1.675 1.713 1.600 1.600 40,194 -0.08(-4.50%)
Nov 30, 2009 1.766 1.811 1.675 1.675 56,164 -0.05(-3.06%)
Nov 27, 2009 1.690 1.773 1.690 1.728 96,101 +0.03(+1.78%)
Nov 25, 2009 1.736 1.789 1.690 1.698 58,751 -0.04(-2.17%)
Nov 24, 2009 1.773 1.789 1.721 1.736 130,823 -0.05(-2.54%)
Nov 23, 2009 1.721 1.804 1.675 1.781 79,935 +0.11(+6.31%)
Nov 20, 2009 1.623 1.698 1.623 1.675 67,349 +0.04(+2.30%)
Nov 19, 2009 1.683 1.698 1.638 1.638 73,858 -0.03(-1.92%)
Nov 18, 2009 1.623 1.713 1.623 1.670 212,134 +0.01(+0.56%)
Nov 17, 2009 1.811 1.834 1.623 1.660 464,629 -0.11(-6.38%)
Nov 16, 2009 1.389 1.773 1.389 1.773 484,517 +0.36(+25.67%)
Nov 13, 2009 1.419 1.434 1.396 1.411 63,098 +0.01(+0.54%)
Nov 12, 2009 1.457 1.457 1.396 1.404 15,594 -0.03(-2.11%)
Nov 11, 2009 1.472 1.502 1.396 1.434 50,639 -0.04(-2.56%)
Nov 10, 2009 1.434 1.502 1.434 1.472 19,104 -0.01(-0.51%)
Nov 09, 2009 1.479 1.509 1.472 1.479 60,496 -0.03(-2.00%)
Nov 06, 2009 1.615 1.615 1.472 1.509 105,745 -0.07(-4.31%)
Nov 05, 2009 1.698 1.698 1.508 1.577 213,989 +0.18(+12.97%)
Nov 04, 2009 1.487 1.487 1.336 1.396 161,152 +0.22(+18.59%)
Nov 03, 2009 1.434 1.434 1.177 1.177 161,695 -0.23(-16.57%)
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.