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 29, 2021 7.473 7.482 7.304 7.366 87,886 -0.08(-1.07%)
Jan 28, 2021 7.491 7.526 7.384 7.446 239,538 +0.00(+0.00%)
Jan 27, 2021 7.508 7.633 7.251 7.446 133,054 -0.19(-2.44%)
Jan 26, 2021 7.837 7.837 7.633 7.633 89,915 -0.14(-1.83%)
Jan 25, 2021 7.881 7.881 7.721 7.775 41,885 -0.19(-2.34%)
Jan 22, 2021 7.730 7.961 7.721 7.961 73,576 +0.18(+2.28%)
Jan 21, 2021 7.872 7.899 7.766 7.783 74,657 -0.12(-1.46%)
Jan 20, 2021 7.996 7.996 7.828 7.899 56,171 -0.04(-0.56%)
Jan 19, 2021 8.094 8.094 7.908 7.943 86,756 -0.08(-1.05%)
Jan 15, 2021 7.801 8.067 7.739 8.027 186,590 +0.08(+1.06%)
Jan 14, 2021 7.908 8.041 7.868 7.943 107,014 +0.10(+1.24%)
Jan 13, 2021 7.899 7.899 7.783 7.846 43,191 -0.09(-1.12%)
Jan 12, 2021 7.952 7.996 7.863 7.934 235,283 +0.06(+0.79%)
Jan 11, 2021 7.757 7.899 7.721 7.872 73,538 -0.01(-0.11%)
Jan 08, 2021 8.067 8.067 7.686 7.881 41,802 -0.19(-2.31%)
Jan 07, 2021 8.130 8.156 7.917 8.067 69,981 +0.06(+0.78%)
Jan 06, 2021 7.579 8.174 7.579 8.005 150,948 +0.59(+8.02%)
Jan 05, 2021 7.375 7.526 7.375 7.411 383,307 +0.01(+0.12%)
Jan 04, 2021 7.854 7.854 7.322 7.402 80,764 -0.03(-0.36%)
Dec 31, 2020 7.428 7.428 7.428 145,245 -0.01(-0.12%)
Dec 30, 2020 7.366 7.455 7.349 7.437 145,245 +0.12(+1.58%)
Dec 29, 2020 7.393 7.393 7.291 7.322 66,516 -0.08(-1.08%)
Dec 28, 2020 7.402 7.517 7.384 7.402 82,162 +0.04(+0.48%)
Dec 24, 2020 7.464 7.499 7.322 7.366 28,957 -0.04(-0.60%)
Dec 23, 2020 7.233 7.424 7.233 7.411 26,480 +0.19(+2.58%)
Dec 22, 2020 7.286 7.349 7.198 7.224 165,599 -0.06(-0.85%)
Dec 21, 2020 7.322 7.384 7.242 7.286 108,990 -0.09(-1.20%)
Dec 18, 2020 7.712 7.712 7.366 7.375 317,293 -0.28(-3.71%)
Dec 17, 2020 7.597 7.766 7.508 7.659 101,722 +0.13(+1.77%)
Dec 16, 2020 7.349 7.659 7.312 7.526 177,921 +0.22(+3.04%)
Dec 15, 2020 7.233 7.455 7.153 7.304 120,664 +0.15(+2.11%)
Dec 14, 2020 7.455 7.455 7.153 7.153 65,327 -0.05(-0.74%)
Dec 11, 2020 7.100 7.224 7.073 7.207 205,632 +0.06(+0.87%)
Dec 10, 2020 7.144 7.144 7.100 7.144 55,348 -0.02(-0.25%)
Dec 09, 2020 7.322 7.366 7.153 7.162 105,773 -0.11(-1.47%)
Dec 08, 2020 7.295 7.313 7.088 7.269 71,091 -0.02(-0.24%)
Dec 07, 2020 7.215 7.322 7.073 7.286 87,849 +0.04(+0.61%)
Dec 04, 2020 7.739 7.739 7.065 7.242 59,041 +0.20(+2.90%)
Dec 03, 2020 7.136 7.136 7.011 7.038 40,831 -0.10(-1.37%)
Dec 02, 2020 6.994 7.144 6.994 7.136 45,815 +0.15(+2.16%)
Dec 01, 2020 6.940 7.100 6.923 6.985 60,789 +0.10(+1.42%)
Nov 30, 2020 7.180 7.205 6.869 6.887 78,937 -0.31(-4.32%)
Nov 27, 2020 7.375 7.375 7.091 7.198 26,816 -0.20(-2.64%)
Nov 25, 2020 7.411 7.411 7.269 7.393 51,267 -0.01(-0.12%)
Nov 24, 2020 7.091 7.411 7.029 7.402 122,329 +0.40(+5.70%)
Nov 23, 2020 7.038 7.042 6.763 7.002 99,809 +0.05(+0.77%)
Nov 20, 2020 7.069 7.069 6.834 6.949 82,365 -0.07(-1.01%)
Nov 19, 2020 6.914 7.029 6.781 7.020 63,593 +0.02(+0.25%)
Nov 18, 2020 7.189 7.193 6.994 7.002 61,190 -0.09(-1.25%)
Nov 17, 2020 7.224 7.224 6.958 7.091 227,164 -0.14(-1.96%)
Nov 16, 2020 6.905 7.251 6.843 7.233 113,471 +0.44(+6.54%)
Nov 13, 2020 6.798 6.852 6.683 6.789 42,929 +0.10(+1.46%)
Nov 12, 2020 7.082 7.082 6.603 6.692 91,351 -0.20(-2.96%)
Nov 11, 2020 7.073 7.073 6.807 6.896 60,637 -0.19(-2.63%)
Nov 10, 2020 6.798 7.242 6.798 7.082 121,835 +0.38(+5.70%)
Nov 09, 2020 6.696 7.322 6.585 6.701 387,163 +0.36(+5.59%)
Nov 06, 2020 6.635 6.635 6.302 6.346 59,816 -0.24(-3.60%)
Nov 05, 2020 6.337 6.600 6.319 6.583 53,524 +0.24(+3.73%)
Nov 04, 2020 6.583 6.583 6.267 6.346 61,962 -0.29(-4.36%)
Nov 03, 2020 6.583 6.758 6.477 6.635 90,821 +0.21(+3.28%)
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.