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 31, 2014 3.985 4.007 3.962 4.000 90,377 -0.00(-0.02%)
Jan 30, 2014 4.045 4.075 3.992 4.001 87,092 -0.04(-0.92%)
Jan 29, 2014 4.015 4.105 3.992 4.037 184,835 +0.00(+0.00%)
Jan 28, 2014 3.947 4.060 3.939 4.037 127,607 +0.05(+1.13%)
Jan 27, 2014 4.090 4.090 3.924 3.992 85,237 -0.07(-1.67%)
Jan 24, 2014 4.098 4.105 4.022 4.060 146,019 -0.05(-1.10%)
Jan 23, 2014 4.083 4.128 4.037 4.105 139,210 +0.02(+0.55%)
Jan 22, 2014 3.962 4.113 3.924 4.083 213,112 +0.12(+3.05%)
Jan 21, 2014 3.887 3.962 3.864 3.962 85,180 +0.11(+2.74%)
Jan 17, 2014 3.939 3.856 3.856 3.856 103,621 -0.11(-2.67%)
Jan 16, 2014 3.932 3.962 3.917 3.962 59,285 +0.04(+0.96%)
Jan 15, 2014 3.894 3.932 3.872 3.924 108,252 +0.03(+0.78%)
Jan 14, 2014 3.887 3.902 3.864 3.894 46,576 +0.02(+0.39%)
Jan 13, 2014 3.856 3.902 3.856 3.879 116,038 +0.02(+0.39%)
Jan 10, 2014 3.864 3.902 3.856 3.864 98,340 +0.02(+0.39%)
Jan 09, 2014 3.781 3.864 3.773 3.849 148,707 +0.09(+2.41%)
Jan 08, 2014 3.773 3.773 3.743 3.758 50,476 +0.00(+0.00%)
Jan 07, 2014 3.736 3.773 3.736 3.758 28,437 +0.02(+0.61%)
Jan 06, 2014 3.796 3.811 3.705 3.736 50,704 -0.04(-1.00%)
Jan 03, 2014 3.721 3.822 3.721 3.773 56,293 +0.05(+1.42%)
Jan 02, 2014 3.773 3.773 3.698 3.721 33,537 -0.05(-1.40%)
Dec 31, 2013 3.826 3.773 3.773 3.773 116,739 -0.04(-0.99%)
Dec 30, 2013 3.811 3.833 3.751 3.811 94,817 +0.04(+1.00%)
Dec 27, 2013 3.788 3.808 3.709 3.773 30,590 +0.01(+0.20%)
Dec 26, 2013 3.698 3.766 3.634 3.766 76,176 +0.07(+1.84%)
Dec 24, 2013 3.690 3.736 3.646 3.698 28,939 -0.03(-0.81%)
Dec 23, 2013 3.705 3.784 3.705 3.728 65,981 -0.07(-1.79%)
Dec 20, 2013 3.622 3.834 3.622 3.796 114,453 +0.19(+5.23%)
Dec 19, 2013 3.721 3.758 3.592 3.607 50,105 -0.11(-2.85%)
Dec 18, 2013 3.721 3.721 3.615 3.713 67,217 +0.01(+0.20%)
Dec 17, 2013 3.698 3.820 3.660 3.705 12,609 +0.01(+0.20%)
Dec 16, 2013 3.645 3.831 3.645 3.698 42,863 +0.05(+1.45%)
Dec 13, 2013 3.645 3.767 3.622 3.645 54,813 +0.03(+0.83%)
Dec 12, 2013 3.645 3.690 3.592 3.615 38,774 -0.04(-1.03%)
Dec 11, 2013 3.788 3.788 3.645 3.653 116,812 -0.14(-3.59%)
Dec 10, 2013 3.796 3.811 3.773 3.788 68,567 -0.01(-0.20%)
Dec 09, 2013 3.800 3.819 3.796 3.796 30,711 -0.02(-0.40%)
Dec 06, 2013 3.849 3.849 3.781 3.811 0 -0.02(-0.59%)
Dec 05, 2013 3.841 3.871 3.826 3.834 0 -0.01(-0.20%)
Dec 04, 2013 3.834 3.871 3.826 3.841 0 -0.02(-0.39%)
Dec 03, 2013 3.826 3.902 3.826 3.856 0 +0.02(+0.59%)
Dec 02, 2013 3.856 3.894 3.826 3.834 36,576 -0.04(-0.97%)
Nov 29, 2013 3.849 3.917 3.849 3.871 0 -0.03(-0.77%)
Nov 27, 2013 3.887 3.924 3.834 3.902 0 +0.02(+0.58%)
Nov 26, 2013 3.864 3.887 3.789 3.879 0 +0.01(+0.19%)
Nov 25, 2013 3.826 3.879 3.796 3.871 30,528 +0.05(+1.18%)
Nov 22, 2013 3.871 3.871 3.773 3.826 0 -0.05(-1.36%)
Nov 21, 2013 3.826 3.887 3.826 3.879 61,788 +0.04(+0.98%)
Nov 20, 2013 3.856 3.864 3.819 3.841 0 +0.02(+0.39%)
Nov 19, 2013 3.819 3.886 3.819 3.826 52,795 +0.00(+0.00%)
Nov 18, 2013 3.834 3.879 3.826 3.826 0 -0.01(-0.20%)
Nov 15, 2013 3.917 3.947 3.819 3.834 0 -0.06(-1.55%)
Nov 14, 2013 3.796 3.924 3.796 3.894 0 +0.08(+2.18%)
Nov 13, 2013 3.728 3.879 3.698 3.811 0 +0.11(+3.06%)
Nov 12, 2013 3.607 3.713 3.600 3.698 0 +0.10(+2.73%)
Nov 11, 2013 3.600 3.683 3.539 3.600 0 -0.01(-0.21%)
Nov 08, 2013 3.554 3.728 3.554 3.607 0 +0.07(+1.92%)
Nov 07, 2013 3.638 3.645 3.532 3.539 71,383 -0.08(-2.09%)
Nov 06, 2013 3.615 3.642 3.547 3.615 67,508 +0.02(+0.63%)
Nov 05, 2013 3.600 3.623 3.570 3.592 0 -0.02(-0.42%)
Nov 04, 2013 3.713 3.751 3.585 3.607 68,841 -0.06(-1.65%)
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.