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 30, 2022 10.29 10.62 10.19 10.57 59,164 +0.29(+2.87%)
Nov 29, 2022 10.30 10.35 10.24 10.27 46,387 -0.03(-0.28%)
Nov 28, 2022 10.57 10.57 10.29 10.30 28,608 -0.17(-1.63%)
Nov 25, 2022 10.45 10.52 10.45 10.47 15,204 +0.00(+0.00%)
Nov 23, 2022 10.45 10.50 10.42 10.47 31,181 +0.03(+0.27%)
Nov 22, 2022 10.45 10.49 10.26 10.44 79,726 -0.01(-0.09%)
Nov 21, 2022 10.52 10.52 10.37 10.45 51,785 -0.05(-0.45%)
Nov 18, 2022 10.61 10.64 10.43 10.50 70,658 -0.10(-0.99%)
Nov 17, 2022 10.49 10.64 10.49 10.61 42,822 -0.02(-0.18%)
Nov 16, 2022 10.61 10.64 10.56 10.62 45,147 -0.05(-0.45%)
Nov 15, 2022 10.70 10.75 10.59 10.67 64,229 -0.01(-0.09%)
Nov 14, 2022 10.71 10.82 10.63 10.68 79,428 -0.02(-0.18%)
Nov 11, 2022 10.82 10.97 10.67 10.70 35,310 -0.09(-0.87%)
Nov 10, 2022 10.72 10.88 10.62 10.80 92,038 +0.24(+2.24%)
Nov 09, 2022 10.76 10.76 10.50 10.56 47,157 -0.21(-1.93%)
Nov 08, 2022 10.85 10.91 10.76 10.77 60,256 -0.21(-1.89%)
Nov 07, 2022 11.09 11.18 10.97 10.97 85,808 -0.08(-0.77%)
Nov 04, 2022 10.96 11.10 10.89 11.06 70,524 +0.17(+1.56%)
Nov 03, 2022 10.96 10.96 10.74 10.89 69,865 -0.04(-0.35%)
Nov 02, 2022 10.71 10.98 10.71 10.93 149,193 +0.22(+2.03%)
Nov 01, 2022 10.11 10.73 9.926 10.71 72,888 +0.58(+5.68%)
Oct 31, 2022 10.12 10.31 10.09 10.13 114,430 +0.09(+0.94%)
Oct 28, 2022 9.681 10.08 9.643 10.04 173,525 +0.56(+5.88%)
Oct 27, 2022 9.445 9.605 9.416 9.482 45,319 +0.04(+0.40%)
Oct 26, 2022 9.435 9.596 9.341 9.445 46,653 +0.09(+0.91%)
Oct 25, 2022 9.360 9.445 9.303 9.360 53,617 -0.04(-0.40%)
Oct 24, 2022 9.275 9.416 9.256 9.397 29,412 +0.15(+1.63%)
Oct 21, 2022 9.256 9.421 9.190 9.246 53,699 +0.05(+0.51%)
Oct 20, 2022 9.284 9.322 9.133 9.199 88,989 -0.12(-1.32%)
Oct 19, 2022 9.331 9.416 9.275 9.322 41,277 -0.07(-0.70%)
Oct 18, 2022 9.445 9.445 9.378 9.388 44,799 +0.04(+0.40%)
Oct 17, 2022 9.360 9.397 9.246 9.350 34,312 +0.12(+1.33%)
Oct 14, 2022 9.407 9.407 9.171 9.227 31,644 -0.09(-0.91%)
Oct 13, 2022 8.698 9.331 8.698 9.312 38,452 +0.51(+5.79%)
Oct 12, 2022 8.859 8.953 8.802 8.802 30,172 -0.06(-0.64%)
Oct 11, 2022 8.850 8.925 8.840 8.859 41,063 -0.01(-0.11%)
Oct 10, 2022 8.812 8.944 8.812 8.868 28,154 +0.01(+0.11%)
Oct 07, 2022 8.850 8.887 8.783 8.859 46,444 -0.01(-0.11%)
Oct 06, 2022 8.878 8.906 8.785 8.868 63,866 -0.06(-0.63%)
Oct 05, 2022 8.953 8.982 8.878 8.925 32,283 -0.08(-0.84%)
Oct 04, 2022 8.916 9.105 8.916 9.001 41,637 +0.12(+1.38%)
Oct 03, 2022 8.736 8.991 8.736 8.878 51,108 +0.13(+1.51%)
Sep 30, 2022 8.802 8.935 8.746 8.746 47,930 -0.06(-0.64%)
Sep 29, 2022 8.821 8.859 8.755 8.802 35,110 -0.07(-0.75%)
Sep 28, 2022 8.859 8.960 8.793 8.868 42,567 +0.04(+0.43%)
Sep 27, 2022 8.972 8.972 8.802 8.831 29,083 -0.11(-1.27%)
Sep 26, 2022 8.878 8.987 8.878 8.944 28,979 +0.00(+0.00%)
Sep 23, 2022 8.963 9.001 8.897 8.944 43,071 -0.08(-0.84%)
Sep 22, 2022 9.029 9.090 8.991 9.020 35,199 -0.01(-0.10%)
Sep 21, 2022 9.190 9.199 8.991 9.029 30,055 -0.19(-2.05%)
Sep 20, 2022 9.256 9.256 9.123 9.218 26,247 -0.04(-0.41%)
Sep 19, 2022 9.067 9.284 9.029 9.256 31,671 +0.21(+2.30%)
Sep 16, 2022 8.897 9.114 8.840 9.048 69,979 +0.10(+1.16%)
Sep 15, 2022 8.991 9.076 8.897 8.944 60,451 -0.07(-0.73%)
Sep 14, 2022 8.906 9.076 8.897 9.010 42,902 +0.09(+0.95%)
Sep 13, 2022 9.029 9.067 8.867 8.925 54,386 -0.10(-1.15%)
Sep 12, 2022 9.123 9.123 9.001 9.029 27,478 -0.02(-0.21%)
Sep 09, 2022 8.972 9.048 8.972 9.048 29,210 +0.09(+0.95%)
Sep 08, 2022 8.925 8.982 8.897 8.963 22,344 -0.01(-0.11%)
Sep 07, 2022 9.057 9.128 8.897 8.972 23,815 +0.08(+0.85%)
Sep 06, 2022 8.982 8.982 8.859 8.897 37,590 -0.03(-0.32%)
Sep 02, 2022 9.086 9.086 8.887 8.925 30,430 -0.08(-0.84%)
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.