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, 2019 9.112 9.171 9.078 9.129 17,597 -0.03(-0.28%)
Nov 27, 2019 9.172 9.197 9.129 9.155 64,173 +0.06(+0.66%)
Nov 26, 2019 9.155 9.206 9.078 9.095 36,348 -0.11(-1.20%)
Nov 25, 2019 9.078 9.265 9.078 9.206 69,953 +0.14(+1.50%)
Nov 22, 2019 9.035 9.086 8.976 9.069 104,883 +0.09(+0.95%)
Nov 21, 2019 9.027 9.027 8.920 8.984 64,686 -0.02(-0.19%)
Nov 20, 2019 9.044 9.120 8.950 9.001 74,991 -0.08(-0.89%)
Nov 19, 2019 9.103 9.180 9.044 9.082 50,144 +0.00(+0.05%)
Nov 18, 2019 9.052 9.103 8.958 9.078 45,925 -0.04(-0.47%)
Nov 15, 2019 9.197 9.197 9.044 9.120 32,497 -0.02(-0.19%)
Nov 14, 2019 9.095 9.197 9.078 9.137 29,032 -0.04(-0.46%)
Nov 13, 2019 9.180 9.231 9.120 9.180 40,980 -0.07(-0.74%)
Nov 12, 2019 9.231 9.291 9.146 9.248 30,787 -0.02(-0.18%)
Nov 11, 2019 9.180 9.274 9.078 9.265 28,641 +0.02(+0.18%)
Nov 08, 2019 9.265 9.282 9.172 9.248 52,206 +0.03(+0.37%)
Nov 07, 2019 9.146 9.245 9.130 9.214 53,220 +0.04(+0.46%)
Nov 06, 2019 9.130 9.199 9.104 9.172 44,264 -0.03(-0.28%)
Nov 05, 2019 9.062 9.248 9.062 9.197 49,681 +0.13(+1.40%)
Nov 04, 2019 8.969 9.146 8.952 9.070 107,055 +0.14(+1.61%)
Nov 01, 2019 8.859 8.960 8.842 8.926 82,300 +0.07(+0.81%)
Oct 31, 2019 8.892 8.943 8.816 8.854 54,721 -0.10(-1.09%)
Oct 30, 2019 8.850 8.977 8.820 8.952 90,030 +0.07(+0.76%)
Oct 29, 2019 8.774 8.960 8.757 8.884 89,699 +0.03(+0.38%)
Oct 28, 2019 8.740 8.878 8.655 8.850 47,199 +0.10(+1.16%)
Oct 25, 2019 8.757 8.842 8.715 8.748 34,715 +0.00(+0.00%)
Oct 24, 2019 8.791 8.791 8.647 8.748 39,471 -0.04(-0.48%)
Oct 23, 2019 8.765 8.833 8.765 8.791 30,628 -0.04(-0.48%)
Oct 22, 2019 8.782 8.969 8.782 8.833 47,090 +0.02(+0.19%)
Oct 21, 2019 8.816 8.892 8.715 8.816 67,634 +0.08(+0.97%)
Oct 18, 2019 8.647 8.765 8.638 8.731 51,364 +0.02(+0.19%)
Oct 17, 2019 8.664 8.731 8.647 8.715 45,201 +0.06(+0.68%)
Oct 16, 2019 8.638 8.757 8.614 8.655 43,334 -0.03(-0.29%)
Oct 15, 2019 8.545 8.748 8.545 8.681 38,575 +0.12(+1.38%)
Oct 14, 2019 8.503 8.571 8.503 8.562 25,591 -0.02(-0.20%)
Oct 11, 2019 8.503 8.698 8.503 8.579 51,954 +0.13(+1.50%)
Oct 10, 2019 8.452 8.545 8.452 8.452 44,866 +0.01(+0.10%)
Oct 09, 2019 8.427 8.494 8.427 8.444 39,988 +0.03(+0.40%)
Oct 08, 2019 8.503 8.537 8.401 8.410 27,557 -0.16(-1.88%)
Oct 07, 2019 8.562 8.672 8.518 8.571 24,903 +0.01(+0.10%)
Oct 04, 2019 8.698 8.723 8.537 8.562 31,999 -0.01(-0.10%)
Oct 03, 2019 8.562 8.638 8.460 8.571 22,588 -0.04(-0.49%)
Oct 02, 2019 8.604 8.647 8.554 8.613 47,667 -0.03(-0.29%)
Oct 01, 2019 8.884 8.909 8.638 8.638 69,910 -0.16(-1.83%)
Sep 30, 2019 8.765 8.901 8.765 8.799 40,621 -0.03(-0.29%)
Sep 27, 2019 8.909 8.909 8.816 8.825 34,597 -0.01(-0.10%)
Sep 26, 2019 8.918 8.918 8.833 8.833 25,817 -0.14(-1.51%)
Sep 25, 2019 8.791 8.977 8.791 8.969 44,957 +0.14(+1.63%)
Sep 24, 2019 8.969 9.011 8.808 8.825 128,828 -0.14(-1.51%)
Sep 23, 2019 8.918 9.028 8.884 8.960 53,770 -0.05(-0.56%)
Sep 20, 2019 9.036 9.062 8.943 9.011 127,406 -0.04(-0.47%)
Sep 19, 2019 9.146 9.299 9.053 9.053 32,562 -0.08(-0.83%)
Sep 18, 2019 9.079 9.180 9.002 9.130 46,650 +0.06(+0.65%)
Sep 17, 2019 9.070 9.121 8.956 9.070 49,618 -0.05(-0.56%)
Sep 16, 2019 9.079 9.206 9.079 9.121 47,700 -0.02(-0.19%)
Sep 13, 2019 9.045 9.248 9.036 9.138 70,256 +0.09(+1.03%)
Sep 12, 2019 8.901 9.113 8.892 9.045 75,917 +0.13(+1.42%)
Sep 11, 2019 8.833 8.952 8.765 8.918 69,691 +0.15(+1.74%)
Sep 10, 2019 8.613 8.808 8.588 8.765 58,805 +0.13(+1.47%)
Sep 09, 2019 8.418 8.681 8.418 8.638 59,826 +0.22(+2.62%)
Sep 06, 2019 8.503 8.503 8.401 8.418 37,194 -0.04(-0.50%)
Sep 05, 2019 8.393 8.545 8.393 8.460 50,587 +0.16(+1.94%)
Sep 04, 2019 8.274 8.308 8.257 8.300 18,645 +0.03(+0.31%)
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.