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 (%)
Nov 30, 2016 7.704 7.704 7.458 7.505 91,942 -0.12(-1.57%)
Nov 29, 2016 7.362 7.681 7.304 7.625 76,627 +0.33(+4.47%)
Nov 28, 2016 7.402 7.498 7.251 7.299 72,706 -0.13(-1.71%)
Nov 25, 2016 7.434 7.466 7.394 7.426 34,340 +0.00(+0.00%)
Nov 23, 2016 7.426 7.426 7.426 0 +0.12(+1.63%)
Nov 22, 2016 7.322 7.338 7.203 7.306 81,783 -0.02(-0.22%)
Nov 21, 2016 7.322 7.322 7.260 7.322 66,042 +0.01(+0.11%)
Nov 18, 2016 7.219 7.338 7.211 7.314 140,050 +0.10(+1.32%)
Nov 17, 2016 7.322 7.322 7.195 7.219 43,828 -0.10(-1.31%)
Nov 16, 2016 7.346 7.398 7.259 7.314 75,475 -0.07(-0.97%)
Nov 15, 2016 7.283 7.530 7.163 7.386 58,061 +0.06(+0.87%)
Nov 14, 2016 7.243 7.354 7.147 7.322 132,075 +0.17(+2.34%)
Nov 11, 2016 7.004 7.219 6.902 7.155 174,067 +0.15(+2.16%)
Nov 10, 2016 6.797 7.251 6.797 7.004 150,019 +0.22(+3.29%)
Nov 09, 2016 6.654 6.829 6.614 6.781 110,586 +0.16(+2.40%)
Nov 08, 2016 6.574 6.622 6.537 6.622 32,705 +0.00(+0.00%)
Nov 07, 2016 6.527 6.699 6.527 6.622 73,257 +0.16(+2.45%)
Nov 04, 2016 6.432 6.638 6.305 6.463 144,387 +0.04(+0.62%)
Nov 03, 2016 6.337 6.503 6.249 6.424 23,336 +0.05(+0.75%)
Nov 02, 2016 6.416 6.436 6.233 6.376 118,586 -0.03(-0.50%)
Nov 01, 2016 6.476 6.541 6.408 6.408 31,099 -0.04(-0.62%)
Oct 31, 2016 6.218 6.503 6.218 6.448 58,838 +0.13(+2.01%)
Oct 28, 2016 6.305 6.344 6.265 6.321 56,520 +0.01(+0.13%)
Oct 27, 2016 6.321 6.337 6.273 6.313 28,342 -0.02(-0.38%)
Oct 26, 2016 6.368 6.463 6.329 6.337 38,650 -0.02(-0.25%)
Oct 25, 2016 6.368 6.384 6.305 6.352 20,515 -0.03(-0.50%)
Oct 24, 2016 6.384 6.432 6.356 6.384 23,522 +0.06(+0.88%)
Oct 21, 2016 6.210 6.384 6.210 6.329 15,218 -0.02(-0.37%)
Oct 20, 2016 6.400 6.416 6.295 6.352 17,235 -0.02(-0.25%)
Oct 19, 2016 6.265 6.384 6.265 6.368 29,004 +0.04(+0.63%)
Oct 18, 2016 6.329 6.376 6.254 6.329 76,302 +0.03(+0.50%)
Oct 17, 2016 6.313 6.329 6.229 6.297 12,398 +0.02(+0.38%)
Oct 14, 2016 6.225 6.289 6.194 6.273 19,411 +0.04(+0.64%)
Oct 13, 2016 6.249 6.337 6.225 6.233 25,742 -0.13(-2.00%)
Oct 12, 2016 6.225 6.384 6.225 6.360 43,691 +0.11(+1.78%)
Oct 11, 2016 6.360 6.360 6.233 6.249 22,248 -0.11(-1.75%)
Oct 10, 2016 6.321 6.432 6.297 6.360 26,747 +0.03(+0.50%)
Oct 07, 2016 6.408 6.432 6.281 6.329 20,341 -0.06(-0.87%)
Oct 06, 2016 6.289 6.432 6.265 6.384 144,925 +0.06(+0.88%)
Oct 05, 2016 6.337 6.384 6.305 6.329 29,898 +0.01(+0.13%)
Oct 04, 2016 6.281 6.352 6.250 6.321 18,992 +0.06(+1.01%)
Oct 03, 2016 6.321 6.376 6.225 6.257 32,845 -0.08(-1.25%)
Sep 30, 2016 6.273 6.360 6.233 6.337 59,753 +0.10(+1.65%)
Sep 29, 2016 6.265 6.310 6.225 6.233 30,854 -0.09(-1.38%)
Sep 28, 2016 6.321 6.344 6.233 6.321 40,501 -0.01(-0.13%)
Sep 27, 2016 6.313 6.360 6.257 6.329 68,561 +0.06(+0.88%)
Sep 26, 2016 6.344 6.360 6.257 6.273 25,033 -0.09(-1.37%)
Sep 23, 2016 6.360 6.400 6.344 6.360 25,352 +0.01(+0.12%)
Sep 22, 2016 6.344 6.384 6.305 6.352 44,449 +0.02(+0.25%)
Sep 21, 2016 6.337 6.344 6.305 6.337 25,129 +0.02(+0.38%)
Sep 20, 2016 6.344 6.368 6.306 6.313 20,260 +0.00(+0.00%)
Sep 19, 2016 6.344 6.344 6.289 6.313 18,596 -0.02(-0.38%)
Sep 16, 2016 6.344 6.344 6.225 6.337 146,359 +0.03(+0.50%)
Sep 15, 2016 6.289 6.344 6.267 6.305 30,436 +0.06(+0.89%)
Sep 14, 2016 6.297 6.313 6.225 6.249 54,669 -0.01(-0.13%)
Sep 13, 2016 6.376 6.376 6.225 6.257 41,615 -0.12(-1.87%)
Sep 12, 2016 6.281 6.400 6.234 6.376 50,369 +0.13(+2.03%)
Sep 09, 2016 6.384 6.384 6.241 6.249 66,528 -0.12(-1.87%)
Sep 08, 2016 6.392 6.392 6.344 6.368 53,078 +0.01(+0.12%)
Sep 07, 2016 6.440 6.440 6.344 6.360 53,027 -0.05(-0.74%)
Sep 06, 2016 6.408 6.424 6.277 6.408 67,808 +0.01(+0.12%)
Sep 02, 2016 6.392 6.400 6.400 6.400 32,532 -0.02(-0.37%)
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.