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 30, 2015 4.040 4.117 4.010 4.040 36,077 -0.08(-2.04%)
Jan 29, 2015 4.010 4.132 4.002 4.125 28,476 +0.15(+3.66%)
Jan 28, 2015 4.048 4.063 3.971 3.979 47,792 -0.04(-0.95%)
Jan 27, 2015 4.033 4.079 4.010 4.017 35,276 -0.08(-1.87%)
Jan 26, 2015 4.056 4.140 4.040 4.094 12,901 +0.02(+0.56%)
Jan 23, 2015 4.163 4.163 4.025 4.071 11,380 -0.08(-1.85%)
Jan 22, 2015 4.010 4.148 4.010 4.148 53,168 +0.14(+3.44%)
Jan 21, 2015 3.979 4.094 3.979 4.010 77,314 +0.01(+0.19%)
Jan 20, 2015 4.033 4.033 3.987 4.002 33,743 -0.03(-0.76%)
Jan 16, 2015 4.017 4.048 4.002 4.033 52,778 +0.00(+0.00%)
Jan 15, 2015 4.025 4.033 3.925 4.033 80,293 +0.01(+0.19%)
Jan 14, 2015 4.048 4.079 4.002 4.025 43,148 -0.05(-1.32%)
Jan 13, 2015 4.102 4.171 4.033 4.079 83,277 +0.02(+0.38%)
Jan 12, 2015 4.171 4.171 4.063 4.063 24,161 -0.07(-1.67%)
Jan 09, 2015 4.163 4.171 4.117 4.132 21,950 -0.03(-0.74%)
Jan 08, 2015 4.109 4.194 4.094 4.163 25,281 +0.08(+2.07%)
Jan 07, 2015 4.102 4.117 4.063 4.079 36,581 +0.01(+0.19%)
Jan 06, 2015 4.140 4.186 4.056 4.071 160,744 -0.06(-1.48%)
Jan 05, 2015 4.178 4.217 4.125 4.132 40,016 -0.06(-1.46%)
Jan 02, 2015 4.209 4.217 4.056 4.194 110,622 +0.02(+0.55%)
Dec 31, 2014 4.209 4.171 4.171 4.171 58,173 -0.02(-0.37%)
Dec 30, 2014 4.217 4.286 4.163 4.186 53,128 -0.05(-1.09%)
Dec 29, 2014 4.209 4.316 4.209 4.232 110,106 +0.02(+0.36%)
Dec 26, 2014 4.217 4.255 4.198 4.217 84,246 +0.02(+0.36%)
Dec 24, 2014 4.163 4.201 4.201 4.201 58,434 +0.05(+1.29%)
Dec 23, 2014 4.155 4.178 4.094 4.148 105,897 +0.01(+0.19%)
Dec 22, 2014 4.063 4.148 4.033 4.140 49,795 +0.09(+2.27%)
Dec 19, 2014 4.140 4.178 4.048 4.048 263,833 -0.11(-2.58%)
Dec 18, 2014 4.178 4.178 4.094 4.155 50,073 +0.02(+0.37%)
Dec 17, 2014 4.017 4.178 4.017 4.140 142,519 +0.11(+2.86%)
Dec 16, 2014 4.010 4.063 3.979 4.025 68,189 -0.02(-0.38%)
Dec 15, 2014 4.132 4.132 4.002 4.040 48,917 +0.00(+0.00%)
Dec 12, 2014 4.002 4.125 4.002 4.040 53,202 -0.01(-0.19%)
Dec 11, 2014 4.079 4.140 4.025 4.048 70,844 +0.00(+0.00%)
Dec 10, 2014 4.117 4.171 4.046 4.048 139,455 -0.09(-2.22%)
Dec 09, 2014 3.994 4.140 3.994 4.140 63,849 +0.09(+2.27%)
Dec 08, 2014 4.094 4.332 3.987 4.048 89,708 -0.07(-1.68%)
Dec 05, 2014 3.948 4.132 3.948 4.117 185,436 +0.16(+4.07%)
Dec 04, 2014 3.948 4.025 3.918 3.956 57,368 -0.01(-0.19%)
Dec 03, 2014 3.941 4.010 3.907 3.964 44,270 +0.02(+0.58%)
Dec 02, 2014 3.902 3.941 3.887 3.941 37,678 +0.06(+1.58%)
Dec 01, 2014 3.895 3.912 3.879 3.879 55,798 +0.00(+0.00%)
Nov 28, 2014 3.941 3.941 3.872 3.879 43,663 -0.05(-1.17%)
Nov 26, 2014 3.887 3.925 3.925 3.925 22,564 +0.04(+0.99%)
Nov 25, 2014 3.925 3.948 3.872 3.887 8,883 -0.05(-1.17%)
Nov 24, 2014 3.910 3.948 3.856 3.933 42,163 +0.05(+1.38%)
Nov 21, 2014 3.941 3.941 3.872 3.879 47,502 -0.02(-0.39%)
Nov 20, 2014 3.856 3.910 3.851 3.895 33,424 +0.02(+0.59%)
Nov 19, 2014 3.910 3.918 3.872 3.872 47,075 -0.02(-0.59%)
Nov 18, 2014 3.887 3.987 3.872 3.895 43,472 -0.02(-0.39%)
Nov 17, 2014 3.979 4.010 3.895 3.910 62,058 -0.05(-1.35%)
Nov 14, 2014 4.056 4.063 3.956 3.964 39,197 -0.10(-2.45%)
Nov 13, 2014 4.094 4.102 4.002 4.063 32,901 -0.02(-0.38%)
Nov 12, 2014 4.025 4.102 4.025 4.079 80,400 +0.02(+0.38%)
Nov 11, 2014 4.033 4.071 4.033 4.063 63,395 +0.00(+0.00%)
Nov 10, 2014 4.025 4.063 4.002 4.063 43,207 +0.03(+0.76%)
Nov 07, 2014 4.025 4.048 3.994 4.033 41,622 -0.01(-0.19%)
Nov 06, 2014 4.025 4.048 3.994 4.040 45,748 +0.02(+0.38%)
Nov 05, 2014 4.025 4.025 4.002 4.025 56,314 +0.01(+0.19%)
Nov 04, 2014 3.941 4.025 3.941 4.017 59,598 +0.05(+1.16%)
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.