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, 2012 1.985 2.030 1.947 2.030 18,503 +0.05(+2.32%)
Jan 30, 2012 1.887 2.000 1.887 1.984 49,936 +0.10(+5.16%)
Jan 27, 2012 1.857 1.887 1.849 1.887 20,759 +0.06(+3.31%)
Jan 26, 2012 1.887 1.887 1.826 1.826 15,847 -0.06(-3.20%)
Jan 25, 2012 1.887 1.909 1.887 1.887 46,316 +0.02(+1.21%)
Jan 24, 2012 1.864 1.864 1.819 1.864 30,134 +0.00(+0.00%)
Jan 23, 2012 1.811 1.864 1.796 1.864 105,070 +0.06(+3.35%)
Jan 20, 2012 1.743 1.804 1.736 1.804 15,358 +0.03(+1.70%)
Jan 19, 2012 1.773 1.774 1.736 1.774 106,764 +0.04(+2.17%)
Jan 18, 2012 1.736 1.751 1.728 1.736 69,409 +0.00(+0.00%)
Jan 17, 2012 1.736 1.751 1.732 1.736 18,150 +0.00(+0.00%)
Jan 13, 2012 1.698 1.736 1.698 1.736 11,955 +0.04(+2.22%)
Jan 12, 2012 1.721 1.721 1.676 1.698 22,733 +0.00(+0.00%)
Jan 11, 2012 1.683 1.706 1.683 1.698 30,207 +0.00(+0.00%)
Jan 10, 2012 1.698 1.721 1.668 1.698 15,434 +0.00(+0.00%)
Jan 09, 2012 1.660 1.736 1.660 1.698 37,791 -0.02(-0.88%)
Jan 06, 2012 1.691 1.721 1.661 1.713 16,515 +0.02(+1.34%)
Jan 05, 2012 1.706 1.706 1.676 1.691 9,790 -0.02(-0.89%)
Jan 04, 2012 1.676 1.706 1.660 1.706 4,577 -0.02(-0.88%)
Dec 30, 2011 1.698 1.721 1.623 1.721 91,695 +0.10(+6.05%)
Dec 29, 2011 1.623 1.736 1.623 1.623 57,007 -0.11(-6.11%)
Dec 28, 2011 1.630 1.728 1.555 1.728 65,829 +0.14(+9.05%)
Dec 27, 2011 1.660 1.660 1.570 1.585 52,949 -0.04(-2.33%)
Dec 23, 2011 1.630 1.635 1.585 1.623 44,492 +0.04(+2.38%)
Dec 21, 2011 1.593 1.691 1.585 1.585 33,835 -0.01(-0.47%)
Dec 20, 2011 1.593 1.698 1.585 1.593 41,992 +0.00(+0.00%)
Dec 19, 2011 1.691 1.691 1.585 1.593 13,786 -0.14(-7.86%)
Dec 16, 2011 1.593 1.728 1.562 1.728 48,781 +0.17(+11.17%)
Dec 15, 2011 1.577 1.645 1.517 1.555 24,216 -0.02(-1.44%)
Dec 14, 2011 1.668 1.683 1.547 1.577 29,021 -0.10(-5.86%)
Dec 13, 2011 1.585 1.706 1.577 1.676 20,530 +0.08(+5.21%)
Dec 12, 2011 1.660 1.728 1.532 1.593 56,770 -0.11(-6.22%)
Dec 09, 2011 1.660 1.721 1.660 1.698 11,658 +0.02(+0.90%)
Dec 08, 2011 1.728 1.728 1.668 1.683 2,983 -0.03(-1.76%)
Dec 07, 2011 1.698 1.743 1.668 1.713 17,569 +0.00(+0.00%)
Dec 06, 2011 1.691 1.774 1.668 1.713 50,255 +0.02(+0.89%)
Dec 05, 2011 1.706 1.736 1.660 1.698 28,374 -0.05(-2.60%)
Dec 02, 2011 1.691 1.743 1.660 1.743 58,540 +0.07(+4.49%)
Dec 01, 2011 1.660 1.698 1.653 1.669 14,186 +0.01(+0.49%)
Nov 30, 2011 1.706 1.713 1.660 1.660 61,234 -0.05(-3.08%)
Nov 29, 2011 1.743 1.743 1.698 1.713 32,978 -0.03(-1.73%)
Nov 28, 2011 1.781 1.804 1.713 1.743 23,576 -0.08(-4.15%)
Nov 25, 2011 1.789 1.879 1.774 1.819 4,776 +0.06(+3.43%)
Nov 23, 2011 1.736 1.819 1.668 1.759 25,843 -0.08(-4.12%)
Nov 22, 2011 1.834 1.872 1.759 1.834 55,743 -0.05(-2.80%)
Nov 21, 2011 1.887 1.887 1.820 1.887 9,620 +0.00(+0.00%)
Nov 18, 2011 1.839 1.887 1.819 1.887 11,297 +0.01(+0.40%)
Nov 17, 2011 1.887 1.887 1.849 1.879 6,799 +0.02(+0.81%)
Nov 16, 2011 1.819 1.917 1.819 1.864 34,482 -0.01(-0.40%)
Nov 15, 2011 1.834 1.917 1.834 1.872 16,779 +0.05(+2.90%)
Nov 14, 2011 1.842 1.887 1.811 1.819 9,693 +0.00(+0.00%)
Nov 11, 2011 1.872 1.925 1.811 1.819 29,687 -0.07(-3.60%)
Nov 10, 2011 1.879 1.925 1.811 1.887 20,196 +0.02(+0.81%)
Nov 09, 2011 1.834 1.940 1.834 1.872 28,938 +0.01(+0.40%)
Nov 08, 2011 1.872 1.925 1.749 1.864 57,378 -0.02(-1.20%)
Nov 07, 2011 1.887 1.940 1.887 1.887 21,683 -0.04(-1.96%)
Nov 04, 2011 1.887 1.925 1.857 1.925 51,437 +0.02(+1.19%)
Nov 03, 2011 1.909 1.932 1.887 1.902 14,782 -0.01(-0.40%)
Nov 02, 2011 1.940 1.940 1.887 1.909 8,685 -0.02(-1.13%)
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.