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, 2018 8.403 8.435 8.308 8.403 45,302 +0.00(+0.00%)
Jan 30, 2018 8.354 8.354 8.354 8.403 34,063 +0.05(+0.58%)
Jan 29, 2018 8.338 8.379 8.265 8.354 47,376 -0.02(-0.19%)
Jan 26, 2018 8.371 8.371 8.330 8.371 43,090 -0.02(-0.19%)
Jan 25, 2018 8.371 8.419 8.330 8.387 49,807 +0.03(+0.39%)
Jan 24, 2018 8.362 8.387 8.330 8.354 42,364 -0.06(-0.77%)
Jan 23, 2018 8.322 8.435 8.298 8.419 18,643 +0.05(+0.58%)
Jan 22, 2018 8.306 8.427 8.298 8.371 32,920 +0.02(+0.19%)
Jan 19, 2018 8.241 8.379 8.241 8.354 46,576 +0.07(+0.88%)
Jan 18, 2018 8.273 8.314 8.273 8.281 26,687 -0.03(-0.39%)
Jan 17, 2018 8.265 8.346 8.217 8.314 48,042 +0.04(+0.44%)
Jan 16, 2018 8.249 8.338 7.876 8.277 76,155 -0.00(-0.05%)
Jan 12, 2018 8.281 8.281 8.281 0 +0.01(+0.10%)
Jan 11, 2018 8.176 8.289 8.136 8.273 56,582 +0.09(+1.09%)
Jan 10, 2018 8.022 8.184 7.989 8.184 51,505 +0.15(+1.92%)
Jan 09, 2018 8.030 8.079 8.014 8.030 75,294 +0.00(+0.00%)
Jan 08, 2018 8.014 8.095 7.997 8.030 30,114 -0.02(-0.30%)
Jan 05, 2018 8.030 8.119 8.018 8.054 99,997 +0.02(+0.20%)
Jan 04, 2018 8.030 8.095 8.030 8.038 60,270 -0.01(-0.10%)
Jan 03, 2018 8.095 8.111 8.030 8.046 29,934 -0.06(-0.80%)
Jan 02, 2018 8.103 8.216 8.070 8.111 83,321 +0.00(+0.00%)
Dec 29, 2017 8.111 8.111 8.111 0 -0.02(-0.20%)
Dec 28, 2017 8.135 8.143 8.087 8.127 14,742 +0.02(+0.20%)
Dec 27, 2017 8.176 8.176 8.070 8.111 39,988 +0.00(+0.00%)
Dec 26, 2017 8.111 8.152 8.044 8.111 34,215 +0.00(+0.00%)
Dec 22, 2017 8.192 8.192 8.103 8.111 64,904 -0.06(-0.79%)
Dec 21, 2017 8.168 8.208 8.079 8.176 74,166 +0.09(+1.10%)
Dec 20, 2017 8.176 8.192 8.062 8.087 69,889 -0.07(-0.89%)
Dec 19, 2017 8.184 8.225 8.135 8.160 46,338 -0.03(-0.40%)
Dec 18, 2017 8.225 8.265 8.095 8.192 44,438 +0.04(+0.50%)
Dec 15, 2017 7.900 8.273 7.900 8.152 225,483 +0.24(+3.08%)
Dec 14, 2017 8.062 8.095 7.868 7.908 61,981 -0.14(-1.71%)
Dec 13, 2017 8.022 8.184 8.006 8.046 61,636 +0.11(+1.33%)
Dec 12, 2017 8.111 8.135 7.909 7.941 70,191 -0.11(-1.41%)
Dec 11, 2017 8.046 8.087 8.046 8.054 56,851 -0.01(-0.10%)
Dec 08, 2017 8.143 8.160 8.042 8.062 55,189 -0.05(-0.60%)
Dec 07, 2017 8.030 8.160 8.030 8.111 54,215 +0.04(+0.50%)
Dec 06, 2017 8.046 8.160 8.046 8.070 106,580 -0.02(-0.30%)
Dec 05, 2017 8.168 8.168 8.038 8.095 52,292 -0.07(-0.89%)
Dec 04, 2017 8.273 8.387 8.168 8.168 55,469 -0.02(-0.20%)
Dec 01, 2017 8.289 8.314 7.989 8.184 47,112 -0.07(-0.88%)
Nov 30, 2017 8.468 8.517 8.249 8.257 90,281 -0.13(-1.55%)
Nov 29, 2017 8.111 8.427 8.087 8.387 116,296 +0.28(+3.50%)
Nov 28, 2017 8.095 8.111 8.006 8.103 76,715 +0.01(+0.10%)
Nov 27, 2017 7.973 8.152 7.969 8.095 53,899 +0.14(+1.73%)
Nov 24, 2017 8.079 8.131 7.900 7.957 29,942 -0.14(-1.70%)
Nov 22, 2017 8.184 8.184 8.054 8.095 26,174 -0.05(-0.60%)
Nov 21, 2017 8.200 8.225 8.087 8.143 82,824 +0.01(+0.10%)
Nov 20, 2017 8.038 8.176 8.038 8.135 39,584 +0.10(+1.21%)
Nov 17, 2017 7.941 8.070 7.924 8.038 43,252 +0.03(+0.41%)
Nov 16, 2017 7.949 8.070 7.885 8.006 38,632 +0.09(+1.13%)
Nov 15, 2017 7.892 7.965 7.892 7.916 35,511 -0.06(-0.71%)
Nov 14, 2017 7.868 8.038 7.819 7.973 13,804 +0.09(+1.13%)
Nov 13, 2017 7.778 7.933 7.778 7.884 19,673 +0.03(+0.41%)
Nov 10, 2017 7.859 7.940 7.851 7.851 20,508 +0.02(+0.21%)
Nov 09, 2017 7.722 7.876 7.722 7.835 29,581 +0.04(+0.52%)
Nov 08, 2017 7.827 7.850 7.678 7.795 48,178 -0.04(-0.51%)
Nov 07, 2017 7.997 8.094 7.759 7.835 53,792 -0.19(-2.31%)
Nov 06, 2017 8.118 8.142 7.956 8.021 37,068 -0.09(-1.09%)
Nov 03, 2017 8.150 8.190 8.077 8.110 38,507 -0.05(-0.59%)
Nov 02, 2017 8.083 8.206 8.005 8.158 37,171 +0.11(+1.40%)
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.