Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.07 -0.20 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 3.766 3.962 3.517 3.781 79,015 -0.02(-0.60%)
Oct 30, 2008 3.977 4.007 3.773 3.804 26,596 +0.09(+2.44%)
Oct 29, 2008 3.758 3.803 3.479 3.713 33,552 +0.23(+6.49%)
Oct 28, 2008 3.479 3.947 3.404 3.487 74,481 +0.06(+1.76%)
Oct 27, 2008 3.562 3.781 3.411 3.426 51,268 -0.20(-5.42%)
Oct 24, 2008 3.313 3.705 3.313 3.622 36,663 -0.11(-2.83%)
Oct 23, 2008 3.849 3.947 3.728 3.728 97,873 -0.24(-6.08%)
Oct 22, 2008 4.151 4.151 3.849 3.970 69,692 -0.20(-4.71%)
Oct 21, 2008 4.407 4.453 4.151 4.166 52,644 -0.16(-3.66%)
Oct 20, 2008 4.453 4.558 4.098 4.324 26,200 -0.07(-1.55%)
Oct 17, 2008 4.166 4.453 4.166 4.392 40,013 +0.11(+2.65%)
Oct 16, 2008 4.558 4.558 4.264 4.279 157,725 -0.17(-3.90%)
Oct 15, 2008 4.551 4.566 4.302 4.453 99,298 +0.35(+8.66%)
Oct 14, 2008 4.151 4.641 4.030 4.098 45,382 +0.02(+0.37%)
Oct 13, 2008 4.136 4.664 3.849 4.083 74,575 +0.26(+6.92%)
Oct 10, 2008 3.773 3.947 2.943 3.819 295,621 +0.05(+1.20%)
Oct 09, 2008 4.528 4.664 3.773 3.773 80,676 -0.48(-11.19%)
Oct 08, 2008 4.339 4.513 4.075 4.249 56,701 -0.02(-0.35%)
Oct 07, 2008 4.830 4.860 4.249 4.264 52,795 -0.19(-4.24%)
Oct 06, 2008 4.724 4.724 4.181 4.452 97,619 -0.38(-7.96%)
Oct 03, 2008 5.275 5.340 4.581 4.837 197,834 +0.63(+15.08%)
Oct 02, 2008 5.268 5.268 4.173 4.204 137,274 -0.48(-10.16%)
Oct 01, 2008 5.124 5.613 4.377 4.679 179,845 -0.60(-11.30%)
Sep 30, 2008 5.358 5.871 5.207 5.275 259,389 +0.00(+0.00%)
Sep 29, 2008 6.151 6.566 4.943 5.275 272,306 -1.61(-23.44%)
Sep 26, 2008 6.898 7.169 6.717 6.890 84,407 -0.36(-4.99%)
Sep 25, 2008 6.724 7.313 6.686 7.252 48,789 +0.35(+5.14%)
Sep 24, 2008 7.169 7.169 6.754 6.898 67,893 -0.42(-5.77%)
Sep 23, 2008 6.928 7.320 6.724 7.320 90,029 +0.17(+2.32%)
Sep 22, 2008 7.388 7.388 6.958 7.154 118,570 -0.07(-0.94%)
Sep 19, 2008 7.169 7.592 6.830 7.222 423,773 +0.71(+10.89%)
Sep 18, 2008 5.781 6.724 5.720 6.513 290,744 +0.69(+11.79%)
Sep 17, 2008 6.102 6.102 5.698 5.826 99,459 -0.29(-4.69%)
Sep 16, 2008 5.781 6.128 5.668 6.113 112,039 +0.17(+2.79%)
Sep 15, 2008 5.675 6.249 5.675 5.947 35,127 -0.13(-2.11%)
Sep 12, 2008 6.026 6.173 6.026 6.075 34,373 -0.05(-0.74%)
Sep 11, 2008 6.128 6.218 6.068 6.120 26,483 -0.02(-0.25%)
Sep 10, 2008 6.566 6.792 5.826 6.135 116,218 -0.28(-4.35%)
Sep 09, 2008 6.679 6.679 6.339 6.415 105,897 -0.29(-4.39%)
Sep 08, 2008 6.475 6.754 6.415 6.709 142,693 +0.51(+8.15%)
Sep 05, 2008 6.226 6.226 6.030 6.203 20,664 -0.05(-0.72%)
Sep 04, 2008 6.339 6.339 6.135 6.249 41,171 -0.06(-0.96%)
Sep 03, 2008 6.271 6.324 6.015 6.309 89,979 +0.13(+2.08%)
Sep 02, 2008 6.256 6.286 6.045 6.181 59,684 +0.08(+1.24%)
Aug 29, 2008 6.105 6.588 6.075 6.105 68,058 +0.01(+0.12%)
Aug 28, 2008 5.992 6.113 5.969 6.098 28,576 +0.04(+0.62%)
Aug 27, 2008 6.052 6.196 5.985 6.060 51,817 -0.02(-0.37%)
Aug 26, 2008 6.068 6.135 5.969 6.083 42,519 -0.01(-0.12%)
Aug 25, 2008 5.985 6.339 5.985 6.090 55,294 +0.04(+0.62%)
Aug 22, 2008 5.471 6.427 5.471 6.052 66,848 +0.02(+0.25%)
Aug 21, 2008 6.068 6.135 6.037 6.037 16,710 -0.03(-0.50%)
Aug 20, 2008 6.158 6.226 5.977 6.068 45,372 -0.02(-0.37%)
Aug 19, 2008 6.158 6.166 6.075 6.090 32,904 -0.13(-2.06%)
Aug 18, 2008 6.143 6.249 6.113 6.218 32,538 +0.13(+2.11%)
Aug 15, 2008 6.294 6.415 5.894 6.090 88,943 -0.22(-3.47%)
Aug 14, 2008 6.218 6.324 6.218 6.309 191,884 +0.08(+1.33%)
Aug 13, 2008 6.415 6.452 6.218 6.226 29,823 -0.23(-3.62%)
Aug 12, 2008 6.626 6.679 6.452 6.460 49,520 -0.14(-2.06%)
Aug 11, 2008 6.649 6.754 6.468 6.596 60,509 -0.08(-1.13%)
Aug 08, 2008 6.596 6.792 6.543 6.671 54,919 +0.11(+1.61%)
Aug 07, 2008 6.792 6.837 6.566 6.566 62,583 -0.32(-4.71%)
Aug 06, 2008 6.913 6.935 6.845 6.890 40,208 -0.04(-0.54%)
Aug 05, 2008 6.800 6.966 6.800 6.928 60,585 +0.03(+0.44%)
Aug 04, 2008 6.981 6.981 6.656 6.898 45,089 -0.08(-1.08%)
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.