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, 2017 8.468 8.517 8.249 8.257 90,281 -0.13(-1.55%)
Nov 29, 2017 8.111 8.427 8.087 8.387 116,296 +0.28(+3.50%)
Nov 28, 2017 8.095 8.111 8.006 8.103 76,715 +0.01(+0.10%)
Nov 27, 2017 7.973 8.152 7.969 8.095 53,899 +0.14(+1.73%)
Nov 24, 2017 8.079 8.131 7.900 7.957 29,942 -0.14(-1.70%)
Nov 22, 2017 8.184 8.184 8.054 8.095 26,174 -0.05(-0.60%)
Nov 21, 2017 8.200 8.225 8.087 8.143 82,824 +0.01(+0.10%)
Nov 20, 2017 8.038 8.176 8.038 8.135 39,584 +0.10(+1.21%)
Nov 17, 2017 7.941 8.070 7.924 8.038 43,252 +0.03(+0.41%)
Nov 16, 2017 7.949 8.070 7.885 8.006 38,632 +0.09(+1.13%)
Nov 15, 2017 7.892 7.965 7.892 7.916 35,511 -0.06(-0.71%)
Nov 14, 2017 7.868 8.038 7.819 7.973 13,804 +0.09(+1.13%)
Nov 13, 2017 7.778 7.933 7.778 7.884 19,673 +0.03(+0.41%)
Nov 10, 2017 7.859 7.940 7.851 7.851 20,508 +0.02(+0.21%)
Nov 09, 2017 7.722 7.876 7.722 7.835 29,581 +0.04(+0.52%)
Nov 08, 2017 7.827 7.850 7.678 7.795 48,178 -0.04(-0.51%)
Nov 07, 2017 7.997 8.094 7.759 7.835 53,792 -0.19(-2.31%)
Nov 06, 2017 8.118 8.142 7.956 8.021 37,068 -0.09(-1.09%)
Nov 03, 2017 8.150 8.190 8.077 8.110 38,507 -0.05(-0.59%)
Nov 02, 2017 8.083 8.206 8.005 8.158 37,171 +0.11(+1.40%)
Nov 01, 2017 8.150 8.150 7.997 8.045 30,240 -0.06(-0.70%)
Oct 31, 2017 8.142 8.150 7.960 8.102 62,197 +0.10(+1.21%)
Oct 30, 2017 8.198 8.198 7.989 8.005 39,551 -0.27(-3.31%)
Oct 27, 2017 8.239 8.336 8.150 8.279 61,341 +0.01(+0.10%)
Oct 26, 2017 8.271 8.271 8.247 8.271 24,682 +0.00(+0.00%)
Oct 25, 2017 8.303 8.311 8.239 8.271 19,558 -0.02(-0.29%)
Oct 24, 2017 8.384 8.392 8.295 8.295 30,948 -0.03(-0.39%)
Oct 23, 2017 8.303 8.368 8.279 8.328 29,012 +0.00(+0.00%)
Oct 20, 2017 8.392 8.392 8.287 8.328 52,127 -0.05(-0.63%)
Oct 19, 2017 8.313 8.392 8.295 8.380 33,048 +0.03(+0.34%)
Oct 18, 2017 8.336 8.412 8.303 8.352 30,649 +0.06(+0.78%)
Oct 17, 2017 8.392 8.392 8.279 8.287 24,619 -0.11(-1.34%)
Oct 16, 2017 8.360 8.400 8.360 8.400 48,683 +0.05(+0.58%)
Oct 13, 2017 8.360 8.392 8.271 8.352 38,045 +0.00(+0.00%)
Oct 12, 2017 8.392 8.440 8.352 8.352 43,469 -0.05(-0.58%)
Oct 11, 2017 8.537 8.602 8.376 8.400 67,909 -0.13(-1.51%)
Oct 10, 2017 8.473 8.529 8.392 8.529 49,281 +0.08(+0.96%)
Oct 09, 2017 8.416 8.473 8.416 8.449 32,764 +0.02(+0.29%)
Oct 06, 2017 8.352 8.473 8.352 8.424 45,533 +0.04(+0.48%)
Oct 05, 2017 8.319 8.456 8.295 8.384 38,311 +0.06(+0.68%)
Oct 04, 2017 8.392 8.424 8.239 8.328 34,716 -0.10(-1.24%)
Oct 03, 2017 8.432 8.465 8.336 8.432 37,334 +0.03(+0.38%)
Oct 02, 2017 8.279 8.408 8.182 8.400 33,274 +0.12(+1.46%)
Sep 29, 2017 8.424 8.424 8.231 8.279 41,162 -0.10(-1.25%)
Sep 28, 2017 8.344 8.400 8.118 8.384 60,657 -0.01(-0.10%)
Sep 27, 2017 8.037 8.436 8.013 8.392 194,103 +0.36(+4.52%)
Sep 26, 2017 7.940 8.033 7.892 8.029 53,122 +0.09(+1.12%)
Sep 25, 2017 8.029 7.964 7.940 24,963 -0.02(-0.30%)
Sep 22, 2017 7.891 8.005 7.891 7.964 44,402 +0.02(+0.30%)
Sep 21, 2017 7.851 7.948 7.851 7.940 55,579 +0.06(+0.82%)
Sep 20, 2017 7.771 7.909 7.771 7.876 85,716 +0.08(+1.04%)
Sep 19, 2017 7.819 7.868 7.763 7.795 44,878 -0.01(-0.10%)
Sep 18, 2017 7.771 7.827 7.706 7.803 52,723 +0.02(+0.31%)
Sep 15, 2017 7.771 7.827 7.690 7.779 149,642 +0.02(+0.31%)
Sep 14, 2017 7.827 7.835 7.690 7.755 21,796 -0.02(-0.31%)
Sep 13, 2017 7.730 7.827 7.714 7.779 35,564 +0.06(+0.73%)
Sep 12, 2017 7.690 7.747 7.690 7.722 21,835 +0.07(+0.95%)
Sep 11, 2017 7.601 7.682 7.601 7.650 40,198 +0.10(+1.39%)
Sep 08, 2017 7.464 7.650 7.464 7.545 39,088 +0.06(+0.75%)
Sep 07, 2017 7.545 7.625 7.464 7.488 32,002 -0.09(-1.17%)
Sep 06, 2017 7.747 7.795 7.577 7.577 34,302 -0.15(-1.98%)
Sep 05, 2017 7.747 7.771 7.706 7.730 112,945 -0.03(-0.42%)
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.