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 (%)
Dec 31, 2007 6.612 6.823 6.378 6.483 165,344 -0.15(-2.28%)
Dec 28, 2007 7.049 7.132 6.566 6.634 207,554 -0.16(-2.33%)
Dec 27, 2007 7.253 7.253 6.793 6.793 201,500 -0.45(-6.25%)
Dec 26, 2007 6.981 7.291 6.793 7.245 209,508 +0.23(+3.34%)
Dec 24, 2007 7.147 7.147 6.695 7.012 138,944 -0.04(-0.54%)
Dec 21, 2007 6.340 7.057 6.204 7.049 486,579 +0.90(+14.60%)
Dec 20, 2007 6.038 6.310 5.736 6.151 528,337 +0.11(+1.87%)
Dec 19, 2007 7.283 7.283 5.706 6.038 1,583,324 -1.34(-18.20%)
Dec 18, 2007 7.208 7.404 7.049 7.381 101,733 +0.32(+4.60%)
Dec 17, 2007 7.464 7.661 7.057 7.057 118,580 -0.47(-6.22%)
Dec 14, 2007 7.525 7.645 7.434 7.525 159,204 -0.15(-1.97%)
Dec 13, 2007 7.419 7.691 7.321 7.676 129,150 +0.20(+2.62%)
Dec 12, 2007 7.812 7.812 7.434 7.479 65,198 -0.11(-1.39%)
Dec 11, 2007 7.812 7.812 7.412 7.585 74,988 -0.14(-1.86%)
Dec 10, 2007 7.751 7.812 7.585 7.729 59,587 -0.01(-0.10%)
Dec 07, 2007 7.812 7.812 7.661 7.736 47,737 +0.00(+0.00%)
Dec 06, 2007 7.547 7.812 7.485 7.736 73,436 +0.19(+2.50%)
Dec 05, 2007 7.525 7.759 7.381 7.547 50,467 +0.17(+2.25%)
Dec 04, 2007 7.532 7.623 7.381 7.381 74,733 -0.23(-3.07%)
Dec 03, 2007 7.562 7.774 7.510 7.615 87,470 +0.08(+1.10%)
Nov 30, 2007 7.879 8.023 7.532 7.532 112,987 -0.19(-2.44%)
Nov 29, 2007 7.827 7.955 7.653 7.721 90,786 -0.17(-2.11%)
Nov 28, 2007 7.729 7.962 7.562 7.887 158,741 +0.29(+3.88%)
Nov 27, 2007 7.729 7.879 7.510 7.593 88,034 -0.10(-1.28%)
Nov 26, 2007 7.827 8.046 7.623 7.691 76,096 -0.13(-1.64%)
Nov 23, 2007 7.751 8.076 7.751 7.819 22,178 +0.09(+1.17%)
Nov 21, 2007 8.008 8.076 7.698 7.729 127,697 -0.31(-3.85%)
Nov 20, 2007 7.819 8.046 7.585 8.038 93,767 +0.21(+2.70%)
Nov 19, 2007 7.615 7.887 7.472 7.827 118,866 +0.13(+1.67%)
Nov 16, 2007 7.729 7.985 7.623 7.698 70,543 -0.01(-0.10%)
Nov 15, 2007 7.978 8.340 7.623 7.706 82,504 -0.33(-4.13%)
Nov 14, 2007 8.506 8.506 7.947 8.038 47,731 -0.37(-4.40%)
Nov 13, 2007 8.227 8.461 8.083 8.408 100,915 +0.29(+3.53%)
Nov 12, 2007 7.940 8.446 7.887 8.121 90,239 +0.16(+1.99%)
Nov 09, 2007 7.744 8.000 7.404 7.962 131,824 +0.09(+1.15%)
Nov 08, 2007 7.412 7.910 7.329 7.872 129,751 +0.54(+7.42%)
Nov 07, 2007 7.540 7.653 7.245 7.329 132,526 -0.35(-4.62%)
Nov 06, 2007 7.495 7.713 7.434 7.683 80,712 +0.24(+3.25%)
Nov 05, 2007 7.547 7.595 7.412 7.442 117,292 -0.20(-2.57%)
Nov 02, 2007 7.781 7.917 7.547 7.638 119,925 -0.03(-0.39%)
Nov 01, 2007 8.204 8.453 7.645 7.668 184,954 -0.74(-8.80%)
Oct 31, 2007 8.513 8.793 8.340 8.408 117,492 +0.02(+0.18%)
Oct 30, 2007 8.113 8.430 8.113 8.393 112,484 +0.23(+2.77%)
Oct 29, 2007 8.461 8.589 8.113 8.166 85,711 -0.22(-2.61%)
Oct 26, 2007 8.332 8.619 8.121 8.385 147,647 +0.15(+1.83%)
Oct 25, 2007 8.302 8.483 8.204 8.234 80,543 -0.04(-0.46%)
Oct 24, 2007 8.378 8.589 8.204 8.272 115,921 -0.19(-2.23%)
Oct 23, 2007 8.604 8.657 8.325 8.461 79,882 -0.05(-0.53%)
Oct 22, 2007 8.212 8.521 8.204 8.506 125,606 +0.24(+2.92%)
Oct 19, 2007 8.347 8.468 8.234 8.264 174,312 -0.09(-1.08%)
Oct 18, 2007 8.589 8.604 8.317 8.355 196,172 -0.29(-3.32%)
Oct 17, 2007 8.808 8.951 8.461 8.642 183,703 -0.06(-0.69%)
Oct 16, 2007 9.057 9.057 8.596 8.702 216,693 -0.46(-5.02%)
Oct 15, 2007 9.638 9.706 9.019 9.163 117,884 -0.51(-5.23%)
Oct 12, 2007 9.698 9.796 9.630 9.668 36,201 -0.04(-0.39%)
Oct 11, 2007 9.766 9.812 9.638 9.706 70,212 -0.11(-1.08%)
Oct 10, 2007 10.13 10.19 9.729 9.812 123,244 -0.39(-3.79%)
Oct 09, 2007 10.37 10.37 10.04 10.20 96,433 -0.12(-1.16%)
Oct 08, 2007 10.26 10.45 10.19 10.32 101,754 -0.10(-0.94%)
Oct 05, 2007 10.69 10.69 10.27 10.42 135,726 -0.26(-2.40%)
Oct 04, 2007 10.54 10.68 10.32 10.67 66,698 +0.16(+1.51%)
Oct 03, 2007 10.69 10.78 10.51 10.51 63,694 -0.26(-2.38%)
Oct 02, 2007 10.69 10.90 10.57 10.77 49,182 +0.08(+0.71%)
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.