Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2020 7.180 7.205 6.869 6.887 78,937 -0.31(-4.32%)
Nov 27, 2020 7.375 7.375 7.091 7.198 26,816 -0.20(-2.64%)
Nov 25, 2020 7.411 7.411 7.269 7.393 51,267 -0.01(-0.12%)
Nov 24, 2020 7.091 7.411 7.029 7.402 122,329 +0.40(+5.70%)
Nov 23, 2020 7.038 7.042 6.763 7.002 99,809 +0.05(+0.77%)
Nov 20, 2020 7.069 7.069 6.834 6.949 82,365 -0.07(-1.01%)
Nov 19, 2020 6.914 7.029 6.781 7.020 63,593 +0.02(+0.25%)
Nov 18, 2020 7.189 7.193 6.994 7.002 61,190 -0.09(-1.25%)
Nov 17, 2020 7.224 7.224 6.958 7.091 227,164 -0.14(-1.96%)
Nov 16, 2020 6.905 7.251 6.843 7.233 113,471 +0.44(+6.54%)
Nov 13, 2020 6.798 6.852 6.683 6.789 42,929 +0.10(+1.46%)
Nov 12, 2020 7.082 7.082 6.603 6.692 91,351 -0.20(-2.96%)
Nov 11, 2020 7.073 7.073 6.807 6.896 60,637 -0.19(-2.63%)
Nov 10, 2020 6.798 7.242 6.798 7.082 121,835 +0.38(+5.70%)
Nov 09, 2020 6.696 7.322 6.585 6.701 387,163 +0.36(+5.59%)
Nov 06, 2020 6.635 6.635 6.302 6.346 59,816 -0.24(-3.60%)
Nov 05, 2020 6.337 6.600 6.319 6.583 53,524 +0.24(+3.73%)
Nov 04, 2020 6.583 6.583 6.267 6.346 61,962 -0.29(-4.36%)
Nov 03, 2020 6.583 6.758 6.477 6.635 90,821 +0.21(+3.28%)
Nov 02, 2020 6.416 6.464 6.284 6.425 59,212 +0.11(+1.81%)
Oct 30, 2020 6.284 6.354 6.205 6.311 95,820 +0.09(+1.41%)
Oct 29, 2020 6.056 6.310 6.030 6.223 207,951 +0.14(+2.24%)
Oct 28, 2020 6.179 6.433 6.082 6.087 84,762 -0.25(-3.95%)
Oct 27, 2020 6.381 6.451 6.311 6.337 221,465 -0.05(-0.82%)
Oct 26, 2020 6.583 6.583 6.284 6.390 204,591 -0.25(-3.83%)
Oct 23, 2020 6.802 6.833 6.618 6.644 63,804 -0.02(-0.26%)
Oct 22, 2020 6.381 6.706 6.328 6.662 103,683 +0.28(+4.40%)
Oct 21, 2020 6.372 6.425 6.328 6.381 50,968 +0.04(+0.69%)
Oct 20, 2020 6.363 6.442 6.319 6.337 29,823 +0.03(+0.42%)
Oct 19, 2020 6.302 6.390 6.284 6.311 51,885 +0.01(+0.14%)
Oct 16, 2020 6.275 6.354 6.232 6.302 86,933 -0.02(-0.28%)
Oct 15, 2020 6.153 6.337 6.153 6.319 58,377 +0.17(+2.71%)
Oct 14, 2020 6.267 6.293 6.153 6.153 36,047 -0.11(-1.82%)
Oct 13, 2020 6.381 6.381 6.258 6.267 18,971 -0.20(-3.12%)
Oct 12, 2020 6.398 6.477 6.347 6.469 29,938 +0.04(+0.55%)
Oct 09, 2020 6.390 6.451 6.354 6.433 26,433 +0.04(+0.55%)
Oct 08, 2020 6.670 6.670 6.240 6.398 61,002 +0.01(+0.14%)
Oct 07, 2020 6.311 6.425 6.275 6.390 56,474 +0.14(+2.25%)
Oct 06, 2020 6.284 6.486 6.205 6.249 60,678 +0.05(+0.85%)
Oct 05, 2020 6.056 6.214 5.986 6.196 51,679 +0.25(+4.13%)
Oct 02, 2020 5.679 6.012 5.679 5.951 92,743 +0.14(+2.42%)
Oct 01, 2020 5.731 5.837 5.663 5.810 78,968 +0.08(+1.38%)
Sep 30, 2020 5.696 5.828 5.670 5.731 71,173 -0.01(-0.15%)
Sep 29, 2020 5.819 5.819 5.644 5.740 92,266 -0.10(-1.65%)
Sep 28, 2020 5.617 5.853 5.609 5.837 75,487 +0.26(+4.72%)
Sep 25, 2020 5.503 5.617 5.486 5.573 51,499 +0.04(+0.63%)
Sep 24, 2020 5.538 5.644 5.468 5.538 101,832 +0.04(+0.64%)
Sep 23, 2020 5.600 5.740 5.503 5.503 110,979 -0.10(-1.72%)
Sep 22, 2020 5.749 5.828 5.538 5.600 72,340 -0.11(-2.00%)
Sep 21, 2020 6.144 6.153 5.613 5.714 208,650 -0.45(-7.26%)
Sep 18, 2020 6.284 6.284 6.153 6.161 147,319 -0.07(-1.13%)
Sep 17, 2020 6.170 6.267 6.170 6.232 33,752 +0.02(+0.28%)
Sep 16, 2020 6.240 6.275 6.196 6.214 78,432 +0.02(+0.28%)
Sep 15, 2020 6.275 6.275 6.196 6.196 41,519 -0.05(-0.84%)
Sep 14, 2020 6.214 6.354 6.214 6.249 46,314 +0.03(+0.42%)
Sep 11, 2020 6.232 6.284 6.196 6.223 54,347 +0.01(+0.14%)
Sep 10, 2020 6.307 6.307 6.196 6.214 68,897 -0.10(-1.53%)
Sep 09, 2020 6.381 6.451 6.267 6.311 73,870 -0.05(-0.83%)
Sep 08, 2020 6.425 6.425 6.284 6.363 108,119 -0.06(-0.96%)
Sep 04, 2020 6.635 6.662 6.376 6.425 49,220 -0.07(-1.08%)
Sep 03, 2020 6.477 6.670 6.469 6.495 73,402 +0.04(+0.54%)
Sep 02, 2020 6.451 6.521 6.425 6.460 50,268 -0.02(-0.27%)
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.