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 UNCHANGED
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 30, 2020 6.284 6.354 6.205 6.310 95,828 +0.09(+1.41%)
Oct 29, 2020 6.056 6.310 6.029 6.222 207,969 +0.14(+2.23%)
Oct 28, 2020 6.178 6.433 6.082 6.086 84,770 -0.25(-3.95%)
Oct 27, 2020 6.380 6.450 6.310 6.336 221,484 -0.05(-0.82%)
Oct 26, 2020 6.582 6.582 6.284 6.389 204,609 -0.25(-3.83%)
Oct 23, 2020 6.801 6.832 6.617 6.644 63,809 -0.02(-0.26%)
Oct 22, 2020 6.380 6.705 6.328 6.661 103,692 +0.28(+4.40%)
Oct 21, 2020 6.371 6.424 6.328 6.380 50,972 +0.04(+0.69%)
Oct 20, 2020 6.363 6.442 6.319 6.336 29,826 +0.03(+0.42%)
Oct 19, 2020 6.301 6.389 6.284 6.310 51,889 +0.01(+0.14%)
Oct 16, 2020 6.275 6.354 6.231 6.301 86,940 -0.02(-0.28%)
Oct 15, 2020 6.152 6.336 6.152 6.319 58,382 +0.17(+2.71%)
Oct 14, 2020 6.266 6.292 6.152 6.152 36,050 -0.11(-1.82%)
Oct 13, 2020 6.380 6.380 6.257 6.266 18,973 -0.20(-3.12%)
Oct 12, 2020 6.398 6.477 6.346 6.468 29,941 +0.04(+0.55%)
Oct 09, 2020 6.389 6.450 6.354 6.433 26,435 +0.04(+0.55%)
Oct 08, 2020 6.670 6.670 6.240 6.398 61,007 +0.01(+0.14%)
Oct 07, 2020 6.310 6.424 6.275 6.389 56,479 +0.14(+2.25%)
Oct 06, 2020 6.284 6.486 6.205 6.249 60,684 +0.05(+0.85%)
Oct 05, 2020 6.056 6.213 5.985 6.196 51,683 +0.25(+4.13%)
Oct 02, 2020 5.678 6.012 5.678 5.950 92,751 +0.14(+2.42%)
Oct 01, 2020 5.731 5.836 5.662 5.810 78,975 +0.08(+1.38%)
Sep 30, 2020 5.696 5.827 5.669 5.731 71,179 -0.01(-0.15%)
Sep 29, 2020 5.819 5.819 5.643 5.740 92,274 -0.10(-1.65%)
Sep 28, 2020 5.617 5.853 5.609 5.836 75,493 +0.26(+4.72%)
Sep 25, 2020 5.503 5.617 5.485 5.573 51,503 +0.04(+0.63%)
Sep 24, 2020 5.538 5.643 5.468 5.538 101,841 +0.04(+0.64%)
Sep 23, 2020 5.599 5.740 5.503 5.503 110,988 -0.10(-1.72%)
Sep 22, 2020 5.748 5.827 5.538 5.599 72,346 -0.11(-2.00%)
Sep 21, 2020 6.143 6.152 5.612 5.713 208,669 -0.45(-7.26%)
Sep 18, 2020 6.284 6.284 6.152 6.161 147,331 -0.07(-1.13%)
Sep 17, 2020 6.170 6.266 6.170 6.231 33,755 +0.02(+0.28%)
Sep 16, 2020 6.240 6.275 6.196 6.213 78,439 +0.02(+0.28%)
Sep 15, 2020 6.275 6.275 6.196 6.196 41,523 -0.05(-0.84%)
Sep 14, 2020 6.213 6.354 6.213 6.249 46,318 +0.03(+0.42%)
Sep 11, 2020 6.231 6.284 6.196 6.222 54,352 +0.01(+0.14%)
Sep 10, 2020 6.307 6.307 6.196 6.213 68,903 -0.10(-1.53%)
Sep 09, 2020 6.380 6.450 6.266 6.310 73,876 -0.05(-0.83%)
Sep 08, 2020 6.424 6.424 6.284 6.363 108,128 -0.06(-0.96%)
Sep 04, 2020 6.635 6.661 6.376 6.424 49,224 -0.07(-1.08%)
Sep 03, 2020 6.477 6.670 6.468 6.494 73,408 +0.04(+0.54%)
Sep 02, 2020 6.450 6.521 6.424 6.459 50,272 -0.02(-0.27%)
Sep 01, 2020 6.380 6.494 6.380 6.477 63,181 +0.05(+0.82%)
Aug 31, 2020 6.512 6.521 6.354 6.424 74,851 -0.13(-2.01%)
Aug 28, 2020 6.617 6.635 6.433 6.556 61,416 +0.01(+0.13%)
Aug 27, 2020 6.512 6.749 6.464 6.547 83,396 +0.15(+2.33%)
Aug 26, 2020 6.608 6.608 6.389 6.398 47,776 -0.12(-1.88%)
Aug 25, 2020 6.573 6.717 6.503 6.521 58,868 +0.04(+0.54%)
Aug 24, 2020 6.407 6.521 6.354 6.486 39,588 +0.17(+2.64%)
Aug 21, 2020 6.415 6.486 6.284 6.319 77,597 -0.10(-1.50%)
Aug 20, 2020 6.363 6.442 6.336 6.415 38,786 +0.03(+0.41%)
Aug 19, 2020 6.459 6.635 6.371 6.389 34,711 -0.01(-0.14%)
Aug 18, 2020 6.582 6.635 6.389 6.398 213,564 -0.20(-3.06%)
Aug 17, 2020 6.670 6.679 6.573 6.600 22,715 -0.09(-1.31%)
Aug 14, 2020 6.582 6.758 6.582 6.687 32,474 +0.04(+0.66%)
Aug 13, 2020 6.687 6.714 6.608 6.644 37,572 -0.11(-1.56%)
Aug 12, 2020 6.968 6.968 6.661 6.749 58,359 -0.10(-1.41%)
Aug 11, 2020 6.880 6.995 6.591 6.845 93,148 +0.01(+0.13%)
Aug 10, 2020 6.740 6.951 6.529 6.837 55,385 +0.11(+1.70%)
Aug 07, 2020 6.427 6.740 6.427 6.722 87,157 +0.30(+4.59%)
Aug 06, 2020 6.288 6.445 6.288 6.427 82,355 +0.13(+2.07%)
Aug 05, 2020 6.288 6.306 6.245 6.297 74,757 +0.06(+0.97%)
Aug 04, 2020 6.227 6.253 6.167 6.236 72,796 -0.03(-0.55%)
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.