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, 2020 9.086 9.222 8.992 8.992 50,568 -0.16(-1.77%)
Jan 30, 2020 9.060 9.171 9.060 9.154 22,509 +0.04(+0.47%)
Jan 29, 2020 9.188 9.265 9.086 9.111 45,788 -0.11(-1.20%)
Jan 28, 2020 9.350 9.358 9.196 9.222 43,195 -0.07(-0.73%)
Jan 27, 2020 9.120 9.375 9.120 9.290 52,352 +0.04(+0.46%)
Jan 24, 2020 9.367 9.367 9.111 9.247 42,355 +0.14(+1.59%)
Jan 23, 2020 9.051 9.205 9.009 9.103 68,001 -0.03(-0.37%)
Jan 22, 2020 9.213 9.213 9.043 9.137 34,698 -0.12(-1.29%)
Jan 21, 2020 9.154 9.299 9.077 9.256 43,998 +0.04(+0.46%)
Jan 17, 2020 9.324 9.324 9.162 9.213 117,681 -0.04(-0.46%)
Jan 16, 2020 9.247 9.290 9.205 9.256 62,098 +0.05(+0.56%)
Jan 15, 2020 9.103 9.256 9.086 9.205 52,037 +0.06(+0.65%)
Jan 14, 2020 9.137 9.256 9.120 9.145 265,064 -0.03(-0.37%)
Jan 13, 2020 9.162 9.188 9.145 9.179 82,088 +0.01(+0.14%)
Jan 10, 2020 9.222 9.226 9.060 9.167 79,314 -0.09(-0.97%)
Jan 09, 2020 9.333 9.367 9.256 9.256 36,799 -0.06(-0.64%)
Jan 08, 2020 9.367 9.409 9.273 9.316 38,909 -0.03(-0.36%)
Jan 07, 2020 9.358 9.409 9.316 9.350 25,967 -0.07(-0.72%)
Jan 06, 2020 9.324 9.444 9.316 9.418 34,197 +0.02(+0.18%)
Jan 03, 2020 9.358 9.461 9.341 9.401 37,897 -0.07(-0.72%)
Jan 02, 2020 9.461 9.580 9.384 9.469 65,521 -0.02(-0.18%)
Dec 31, 2019 9.458 9.537 9.458 9.486 39,187 +0.00(+0.00%)
Dec 30, 2019 9.520 9.580 9.444 9.486 38,762 -0.08(-0.80%)
Dec 27, 2019 9.537 9.580 9.478 9.563 40,009 -0.01(-0.09%)
Dec 26, 2019 9.614 9.614 9.554 9.571 20,478 -0.03(-0.27%)
Dec 24, 2019 9.512 9.605 9.512 9.597 8,095 +0.01(+0.09%)
Dec 23, 2019 9.614 9.614 9.554 9.588 34,365 -0.03(-0.35%)
Dec 20, 2019 9.588 9.631 9.546 9.623 184,089 +0.03(+0.27%)
Dec 19, 2019 9.588 9.623 9.554 9.597 114,580 -0.02(-0.18%)
Dec 18, 2019 9.614 9.648 9.571 9.614 44,886 -0.02(-0.18%)
Dec 17, 2019 9.614 9.657 9.554 9.631 41,008 +0.04(+0.44%)
Dec 16, 2019 9.563 9.733 9.554 9.588 62,914 +0.03(+0.36%)
Dec 13, 2019 9.435 9.571 9.384 9.554 74,856 +0.11(+1.17%)
Dec 12, 2019 9.333 9.512 9.333 9.444 75,723 +0.17(+1.84%)
Dec 11, 2019 9.247 9.333 9.162 9.273 66,830 +0.07(+0.74%)
Dec 10, 2019 9.230 9.247 9.171 9.205 64,438 +0.02(+0.19%)
Dec 09, 2019 9.069 9.230 9.069 9.188 76,417 +0.09(+0.94%)
Dec 06, 2019 9.145 9.179 9.077 9.103 60,307 +0.03(+0.38%)
Dec 05, 2019 9.034 9.086 9.017 9.069 43,058 +0.03(+0.38%)
Dec 04, 2019 9.086 9.113 9.009 9.034 36,435 +0.00(+0.00%)
Dec 03, 2019 8.975 9.051 8.966 9.034 54,271 -0.06(-0.66%)
Dec 02, 2019 9.162 9.162 9.047 9.094 39,788 -0.03(-0.37%)
Nov 29, 2019 9.111 9.170 9.077 9.128 17,599 -0.03(-0.28%)
Nov 27, 2019 9.171 9.196 9.128 9.154 64,179 +0.06(+0.66%)
Nov 26, 2019 9.154 9.205 9.077 9.094 36,352 -0.11(-1.20%)
Nov 25, 2019 9.077 9.265 9.077 9.205 69,959 +0.14(+1.50%)
Nov 22, 2019 9.034 9.086 8.975 9.069 104,892 +0.09(+0.95%)
Nov 21, 2019 9.026 9.026 8.919 8.983 64,691 -0.02(-0.19%)
Nov 20, 2019 9.043 9.120 8.949 9.000 74,997 -0.08(-0.89%)
Nov 19, 2019 9.103 9.179 9.043 9.081 50,148 +0.00(+0.05%)
Nov 18, 2019 9.051 9.103 8.958 9.077 45,929 -0.04(-0.47%)
Nov 15, 2019 9.196 9.196 9.043 9.120 32,500 -0.02(-0.19%)
Nov 14, 2019 9.094 9.196 9.077 9.137 29,035 -0.04(-0.46%)
Nov 13, 2019 9.179 9.230 9.120 9.179 40,984 -0.07(-0.74%)
Nov 12, 2019 9.230 9.290 9.145 9.247 30,790 -0.02(-0.18%)
Nov 11, 2019 9.179 9.273 9.077 9.265 28,643 +0.02(+0.18%)
Nov 08, 2019 9.265 9.282 9.171 9.247 52,211 +0.03(+0.37%)
Nov 07, 2019 9.146 9.245 9.129 9.213 53,225 +0.04(+0.46%)
Nov 06, 2019 9.129 9.198 9.103 9.171 44,268 -0.03(-0.28%)
Nov 05, 2019 9.061 9.247 9.061 9.196 49,685 +0.13(+1.40%)
Nov 04, 2019 8.968 9.146 8.951 9.069 107,065 +0.14(+1.61%)
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.