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, 2018 8.447 8.496 8.331 8.413 106,781 -0.07(-0.78%)
Nov 29, 2018 8.737 8.737 8.472 8.480 40,333 -0.27(-3.04%)
Nov 28, 2018 8.380 8.779 8.364 8.745 101,436 +0.41(+4.88%)
Nov 27, 2018 8.281 8.372 8.281 8.339 35,557 +0.05(+0.60%)
Nov 26, 2018 8.538 8.571 8.281 8.289 49,890 -0.09(-1.09%)
Nov 23, 2018 8.380 8.538 8.314 8.380 29,527 -0.05(-0.59%)
Nov 21, 2018 8.430 8.430 8.430 0 +0.13(+1.60%)
Nov 20, 2018 8.571 8.638 8.248 8.297 86,120 -0.28(-3.29%)
Nov 19, 2018 8.563 8.679 8.546 8.579 54,815 -0.04(-0.48%)
Nov 16, 2018 8.629 8.770 8.563 8.621 33,986 -0.07(-0.76%)
Nov 15, 2018 8.613 8.766 8.480 8.687 51,038 +0.03(+0.38%)
Nov 14, 2018 8.779 8.857 8.621 8.654 54,123 -0.11(-1.23%)
Nov 13, 2018 8.878 8.928 8.754 8.762 26,946 -0.11(-1.22%)
Nov 12, 2018 8.895 9.011 8.803 8.870 33,320 -0.02(-0.19%)
Nov 09, 2018 9.003 9.044 8.886 8.886 23,742 -0.13(-1.47%)
Nov 08, 2018 8.920 9.040 8.896 9.019 18,391 +0.10(+1.11%)
Nov 07, 2018 8.904 8.937 8.780 8.920 43,759 +0.02(+0.28%)
Nov 06, 2018 8.797 8.912 8.797 8.896 15,278 +0.09(+1.03%)
Nov 05, 2018 8.863 8.879 8.776 8.805 42,375 -0.06(-0.65%)
Nov 02, 2018 8.821 8.961 8.780 8.863 38,936 +0.02(+0.28%)
Nov 01, 2018 8.953 8.953 8.780 8.838 34,825 -0.11(-1.20%)
Oct 31, 2018 9.069 9.110 8.912 8.945 62,416 -0.13(-1.45%)
Oct 30, 2018 9.019 9.077 8.945 9.077 45,012 +0.04(+0.46%)
Oct 29, 2018 9.052 9.085 8.904 9.036 31,242 +0.07(+0.74%)
Oct 26, 2018 9.093 9.093 8.739 8.970 64,529 -0.22(-2.42%)
Oct 25, 2018 8.846 9.433 8.846 9.192 57,708 +0.40(+4.60%)
Oct 24, 2018 8.838 9.102 8.788 8.788 25,273 -0.37(-4.05%)
Oct 23, 2018 9.044 9.258 8.920 9.159 62,346 +0.06(+0.63%)
Oct 22, 2018 9.077 9.192 9.069 9.102 38,765 +0.05(+0.55%)
Oct 19, 2018 9.077 9.110 8.821 9.052 65,742 -0.07(-0.72%)
Oct 18, 2018 9.225 9.275 9.069 9.118 50,005 -0.18(-1.95%)
Oct 17, 2018 9.143 9.300 9.037 9.300 37,056 +0.08(+0.89%)
Oct 16, 2018 9.077 9.242 8.975 9.217 54,487 +0.15(+1.64%)
Oct 15, 2018 9.044 9.481 8.970 9.069 49,828 +0.03(+0.36%)
Oct 12, 2018 9.234 9.374 8.961 9.036 112,927 -0.22(-2.40%)
Oct 11, 2018 9.415 9.502 9.250 9.258 47,623 -0.21(-2.18%)
Oct 10, 2018 9.563 9.646 9.456 9.464 48,391 -0.08(-0.86%)
Oct 09, 2018 9.563 9.654 9.514 9.547 33,895 -0.01(-0.09%)
Oct 08, 2018 9.365 9.580 9.357 9.555 30,191 +0.18(+1.93%)
Oct 05, 2018 9.390 9.423 9.308 9.374 53,370 +0.00(+0.00%)
Oct 04, 2018 9.357 9.481 9.357 9.374 27,753 +0.01(+0.09%)
Oct 03, 2018 9.374 9.473 9.242 9.365 128,332 -0.01(-0.09%)
Oct 02, 2018 9.440 9.440 9.324 9.374 48,828 -0.10(-1.04%)
Oct 01, 2018 9.720 9.720 9.456 9.473 48,462 -0.18(-1.88%)
Sep 28, 2018 9.506 9.736 9.481 9.654 35,297 +0.06(+0.60%)
Sep 27, 2018 9.769 9.769 9.564 9.596 18,700 -0.17(-1.77%)
Sep 26, 2018 9.885 9.885 9.720 9.769 27,064 -0.10(-1.00%)
Sep 25, 2018 9.736 9.897 9.720 9.868 37,676 +0.15(+1.53%)
Sep 24, 2018 9.901 9.901 9.670 9.720 43,395 -0.25(-2.48%)
Sep 21, 2018 9.893 9.967 9.844 9.967 180,853 +0.00(+0.00%)
Sep 20, 2018 9.918 10.03 9.918 9.967 27,854 +0.05(+0.50%)
Sep 19, 2018 9.951 10.03 9.910 9.918 31,846 +0.00(+0.00%)
Sep 18, 2018 10.00 10.12 9.901 9.918 46,705 -0.12(-1.23%)
Sep 17, 2018 10.05 10.09 9.918 10.04 25,547 +0.02(+0.25%)
Sep 14, 2018 9.910 10.18 9.910 10.02 30,324 +0.07(+0.75%)
Sep 13, 2018 10.12 10.12 9.943 9.943 33,069 -0.11(-1.07%)
Sep 12, 2018 10.22 10.26 10.03 10.05 53,288 -0.17(-1.69%)
Sep 11, 2018 10.33 10.38 10.22 10.22 36,423 -0.10(-0.96%)
Sep 10, 2018 10.22 10.41 10.22 10.32 46,987 +0.05(+0.48%)
Sep 07, 2018 10.24 10.35 10.24 10.27 29,475 +0.03(+0.32%)
Sep 06, 2018 10.26 10.31 10.16 10.24 16,166 -0.01(-0.08%)
Sep 05, 2018 10.26 10.27 10.18 10.25 11,184 +0.03(+0.32%)
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.