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 29, 2013 3.849 3.917 3.849 3.871 0 -0.03(-0.77%)
Nov 27, 2013 3.887 3.924 3.834 3.902 0 +0.02(+0.58%)
Nov 26, 2013 3.864 3.887 3.789 3.879 0 +0.01(+0.19%)
Nov 25, 2013 3.826 3.879 3.796 3.871 30,528 +0.05(+1.18%)
Nov 22, 2013 3.871 3.871 3.773 3.826 0 -0.05(-1.36%)
Nov 21, 2013 3.826 3.887 3.826 3.879 61,788 +0.04(+0.98%)
Nov 20, 2013 3.856 3.864 3.819 3.841 0 +0.02(+0.39%)
Nov 19, 2013 3.819 3.886 3.819 3.826 52,795 +0.00(+0.00%)
Nov 18, 2013 3.834 3.879 3.826 3.826 0 -0.01(-0.20%)
Nov 15, 2013 3.917 3.947 3.819 3.834 0 -0.06(-1.55%)
Nov 14, 2013 3.796 3.924 3.796 3.894 0 +0.08(+2.18%)
Nov 13, 2013 3.728 3.879 3.698 3.811 0 +0.11(+3.06%)
Nov 12, 2013 3.607 3.713 3.600 3.698 0 +0.10(+2.73%)
Nov 11, 2013 3.600 3.683 3.539 3.600 0 -0.01(-0.21%)
Nov 08, 2013 3.554 3.728 3.554 3.607 0 +0.07(+1.92%)
Nov 07, 2013 3.638 3.645 3.532 3.539 71,383 -0.08(-2.09%)
Nov 06, 2013 3.615 3.642 3.547 3.615 67,508 +0.02(+0.63%)
Nov 05, 2013 3.600 3.623 3.570 3.592 0 -0.02(-0.42%)
Nov 04, 2013 3.713 3.751 3.585 3.607 68,841 -0.06(-1.65%)
Nov 01, 2013 3.683 3.776 3.622 3.668 0 -0.04(-1.02%)
Oct 31, 2013 3.796 3.941 3.675 3.705 0 -0.11(-2.96%)
Oct 30, 2013 3.909 3.938 3.819 3.819 50,677 -0.08(-2.13%)
Oct 29, 2013 3.826 3.954 3.826 3.902 0 +0.08(+1.97%)
Oct 28, 2013 3.887 3.887 3.547 3.826 0 -0.07(-1.74%)
Oct 25, 2013 4.022 4.053 3.773 3.894 0 -0.11(-2.82%)
Oct 24, 2013 3.962 4.027 3.962 4.007 42,260 +0.04(+0.95%)
Oct 23, 2013 3.947 3.977 3.943 3.970 0 +0.00(+0.00%)
Oct 22, 2013 3.962 4.022 3.902 3.970 67,893 +0.01(+0.19%)
Oct 21, 2013 4.030 4.037 3.909 3.962 60,770 -0.08(-1.87%)
Oct 18, 2013 4.045 4.045 3.977 4.037 62,987 +0.05(+1.13%)
Oct 17, 2013 4.053 4.053 3.962 3.992 45,401 -0.07(-1.67%)
Oct 16, 2013 4.075 4.113 4.022 4.060 53,864 +0.02(+0.37%)
Oct 15, 2013 4.075 4.113 4.045 4.045 60,909 -0.02(-0.56%)
Oct 14, 2013 4.030 4.098 4.016 4.068 47,194 +0.02(+0.56%)
Oct 11, 2013 3.970 4.112 3.970 4.045 0 +0.06(+1.52%)
Oct 10, 2013 3.939 4.037 3.887 3.985 80,230 +0.05(+1.15%)
Oct 09, 2013 3.924 3.962 3.902 3.939 0 +0.02(+0.38%)
Oct 08, 2013 3.985 4.037 3.826 3.924 189,212 -0.08(-1.89%)
Oct 07, 2013 3.962 4.133 3.962 4.000 0 +0.01(+0.19%)
Oct 04, 2013 3.947 4.030 3.932 3.992 0 +0.04(+0.95%)
Oct 03, 2013 3.924 4.029 3.924 3.954 0 +0.02(+0.38%)
Oct 02, 2013 4.007 4.037 3.932 3.939 36,547 -0.08(-2.06%)
Oct 01, 2013 4.030 4.037 3.902 4.022 33,882 -0.04(-0.93%)
Sep 30, 2013 3.887 4.068 3.879 4.060 0 +0.12(+3.06%)
Sep 27, 2013 3.826 3.954 3.826 3.939 0 +0.08(+2.15%)
Sep 26, 2013 3.887 3.924 3.811 3.856 39,880 -0.03(-0.78%)
Sep 25, 2013 3.894 3.894 3.864 3.887 40,747 +0.00(+0.00%)
Sep 24, 2013 3.871 3.909 3.789 3.887 30,547 +0.03(+0.78%)
Sep 23, 2013 3.826 3.916 3.773 3.856 48,656 +0.01(+0.20%)
Sep 20, 2013 3.841 3.909 3.781 3.849 0 +0.02(+0.59%)
Sep 19, 2013 3.917 3.924 3.736 3.826 33,080 -0.09(-2.31%)
Sep 18, 2013 3.721 3.924 3.708 3.917 0 +0.18(+4.85%)
Sep 17, 2013 3.736 3.766 3.698 3.736 0 +0.00(+0.00%)
Sep 16, 2013 3.721 3.766 3.698 3.736 0 +0.02(+0.41%)
Sep 13, 2013 3.728 3.758 3.674 3.721 0 +0.02(+0.41%)
Sep 12, 2013 3.668 3.773 3.630 3.705 0 +0.04(+1.03%)
Sep 11, 2013 3.630 3.682 3.614 3.668 0 +0.03(+0.83%)
Sep 10, 2013 3.675 3.675 3.585 3.638 26,268 +0.00(+0.00%)
Sep 09, 2013 3.653 3.683 3.577 3.638 0 +0.01(+0.21%)
Sep 06, 2013 3.532 3.675 3.456 3.630 0 +0.11(+3.22%)
Sep 05, 2013 3.419 3.577 3.419 3.517 0 +0.11(+3.10%)
Sep 04, 2013 3.404 3.434 3.388 3.411 0 +0.02(+0.44%)
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.