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 (%)
Nov 30, 2007 7.879 8.023 7.532 7.532 112,987 -0.19(-2.44%)
Nov 29, 2007 7.827 7.955 7.653 7.721 90,786 -0.17(-2.11%)
Nov 28, 2007 7.729 7.962 7.562 7.887 158,741 +0.29(+3.88%)
Nov 27, 2007 7.729 7.879 7.510 7.593 88,034 -0.10(-1.28%)
Nov 26, 2007 7.827 8.046 7.623 7.691 76,096 -0.13(-1.64%)
Nov 23, 2007 7.751 8.076 7.751 7.819 22,178 +0.09(+1.17%)
Nov 21, 2007 8.008 8.076 7.698 7.729 127,697 -0.31(-3.85%)
Nov 20, 2007 7.819 8.046 7.585 8.038 93,767 +0.21(+2.70%)
Nov 19, 2007 7.615 7.887 7.472 7.827 118,866 +0.13(+1.67%)
Nov 16, 2007 7.729 7.985 7.623 7.698 70,543 -0.01(-0.10%)
Nov 15, 2007 7.978 8.340 7.623 7.706 82,504 -0.33(-4.13%)
Nov 14, 2007 8.506 8.506 7.947 8.038 47,731 -0.37(-4.40%)
Nov 13, 2007 8.227 8.461 8.083 8.408 100,915 +0.29(+3.53%)
Nov 12, 2007 7.940 8.446 7.887 8.121 90,239 +0.16(+1.99%)
Nov 09, 2007 7.744 8.000 7.404 7.962 131,824 +0.09(+1.15%)
Nov 08, 2007 7.412 7.910 7.329 7.872 129,751 +0.54(+7.42%)
Nov 07, 2007 7.540 7.653 7.245 7.329 132,526 -0.35(-4.62%)
Nov 06, 2007 7.495 7.713 7.434 7.683 80,712 +0.24(+3.25%)
Nov 05, 2007 7.547 7.595 7.412 7.442 117,292 -0.20(-2.57%)
Nov 02, 2007 7.781 7.917 7.547 7.638 119,925 -0.03(-0.39%)
Nov 01, 2007 8.204 8.453 7.645 7.668 184,954 -0.74(-8.80%)
Oct 31, 2007 8.513 8.793 8.340 8.408 117,492 +0.02(+0.18%)
Oct 30, 2007 8.113 8.430 8.113 8.393 112,484 +0.23(+2.77%)
Oct 29, 2007 8.461 8.589 8.113 8.166 85,711 -0.22(-2.61%)
Oct 26, 2007 8.332 8.619 8.121 8.385 147,647 +0.15(+1.83%)
Oct 25, 2007 8.302 8.483 8.204 8.234 80,543 -0.04(-0.46%)
Oct 24, 2007 8.378 8.589 8.204 8.272 115,921 -0.19(-2.23%)
Oct 23, 2007 8.604 8.657 8.325 8.461 79,882 -0.05(-0.53%)
Oct 22, 2007 8.212 8.521 8.204 8.506 125,606 +0.24(+2.92%)
Oct 19, 2007 8.347 8.468 8.234 8.264 174,312 -0.09(-1.08%)
Oct 18, 2007 8.589 8.604 8.317 8.355 196,172 -0.29(-3.32%)
Oct 17, 2007 8.808 8.951 8.461 8.642 183,703 -0.06(-0.69%)
Oct 16, 2007 9.057 9.057 8.596 8.702 216,693 -0.46(-5.02%)
Oct 15, 2007 9.638 9.706 9.019 9.163 117,884 -0.51(-5.23%)
Oct 12, 2007 9.698 9.796 9.630 9.668 36,201 -0.04(-0.39%)
Oct 11, 2007 9.766 9.812 9.638 9.706 70,212 -0.11(-1.08%)
Oct 10, 2007 10.13 10.19 9.729 9.812 123,244 -0.39(-3.79%)
Oct 09, 2007 10.37 10.37 10.04 10.20 96,433 -0.12(-1.16%)
Oct 08, 2007 10.26 10.45 10.19 10.32 101,754 -0.10(-0.94%)
Oct 05, 2007 10.69 10.69 10.27 10.42 135,726 -0.26(-2.40%)
Oct 04, 2007 10.54 10.68 10.32 10.67 66,698 +0.16(+1.51%)
Oct 03, 2007 10.69 10.78 10.51 10.51 63,694 -0.26(-2.38%)
Oct 02, 2007 10.69 10.90 10.57 10.77 49,182 +0.08(+0.71%)
Oct 01, 2007 10.27 10.76 10.27 10.69 82,516 +0.48(+4.73%)
Sep 28, 2007 10.94 11.12 10.19 10.21 117,712 -0.70(-6.43%)
Sep 27, 2007 10.85 10.94 10.70 10.91 68,210 +0.20(+1.90%)
Sep 26, 2007 10.23 10.73 10.08 10.71 116,984 +0.57(+5.66%)
Sep 25, 2007 10.12 10.26 9.985 10.14 48,472 +0.02(+0.22%)
Sep 24, 2007 10.49 10.68 10.02 10.11 76,869 -0.40(-3.80%)
Sep 21, 2007 10.66 10.76 10.43 10.51 125,171 -0.04(-0.36%)
Sep 20, 2007 10.88 10.88 10.12 10.55 58,703 -0.35(-3.19%)
Sep 19, 2007 10.94 10.94 10.53 10.90 85,120 -0.01(-0.07%)
Sep 18, 2007 10.21 10.91 9.947 10.91 102,337 +0.73(+7.20%)
Sep 17, 2007 10.05 10.36 9.849 10.17 47,216 +0.12(+1.20%)
Sep 14, 2007 9.744 10.05 9.713 10.05 39,348 +0.22(+2.23%)
Sep 13, 2007 9.895 10.04 9.713 9.834 72,501 -0.02(-0.15%)
Sep 12, 2007 10.22 10.22 9.827 9.849 77,002 -0.41(-3.97%)
Sep 11, 2007 9.955 10.27 9.804 10.26 48,202 +0.38(+3.82%)
Sep 10, 2007 9.985 10.20 9.713 9.880 83,156 -0.06(-0.61%)
Sep 07, 2007 10.23 10.63 9.895 9.940 58,788 -0.44(-4.22%)
Sep 06, 2007 10.52 10.60 10.25 10.38 47,248 -0.23(-2.21%)
Sep 05, 2007 10.87 10.87 10.44 10.61 75,476 -0.30(-2.77%)
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.