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 (%)
Dec 31, 2008 2.332 2.619 2.276 2.619 107,551 +0.24(+10.16%)
Dec 30, 2008 2.264 2.377 2.242 2.377 73,397 +0.14(+6.06%)
Dec 29, 2008 2.264 2.302 2.234 2.242 116,950 -0.06(-2.62%)
Dec 26, 2008 2.309 2.332 2.243 2.302 20,204 -0.01(-0.33%)
Dec 24, 2008 2.264 2.355 2.264 2.309 10,182 +0.02(+0.99%)
Dec 23, 2008 2.264 2.368 2.226 2.287 52,632 +0.00(+0.00%)
Dec 22, 2008 2.317 2.340 2.226 2.287 102,454 -0.06(-2.57%)
Dec 19, 2008 2.476 2.476 2.347 2.347 26,556 -0.07(-2.81%)
Dec 18, 2008 2.430 2.532 2.415 2.415 172,392 -0.06(-2.44%)
Dec 17, 2008 2.468 2.551 2.393 2.476 86,763 -0.06(-2.38%)
Dec 16, 2008 2.294 2.566 2.272 2.536 90,940 +0.23(+9.80%)
Dec 15, 2008 2.317 2.377 2.219 2.309 49,781 +0.01(+0.33%)
Dec 12, 2008 2.189 2.393 2.143 2.302 54,515 +0.07(+3.04%)
Dec 11, 2008 2.211 2.264 2.189 2.234 34,439 +0.00(+0.00%)
Dec 10, 2008 2.257 2.332 2.189 2.234 36,880 +0.01(+0.29%)
Dec 09, 2008 2.264 2.332 2.204 2.228 105,793 -0.01(-0.62%)
Dec 08, 2008 2.408 2.408 2.196 2.242 67,219 -0.06(-2.62%)
Dec 05, 2008 2.551 2.551 2.264 2.302 45,819 -0.23(-9.23%)
Dec 04, 2008 2.460 2.551 2.430 2.536 29,215 +0.11(+4.35%)
Dec 03, 2008 2.551 2.560 2.415 2.430 10,781 -0.13(-5.01%)
Dec 02, 2008 2.370 2.721 2.302 2.559 29,086 +0.26(+11.15%)
Dec 01, 2008 2.611 2.672 2.226 2.302 76,785 -0.30(-11.59%)
Nov 28, 2008 2.574 2.830 2.528 2.604 28,212 +0.08(+2.99%)
Nov 26, 2008 2.226 2.574 2.226 2.528 62,695 +0.34(+15.52%)
Nov 25, 2008 2.098 2.234 2.038 2.189 101,097 +0.17(+8.21%)
Nov 24, 2008 2.272 2.332 1.961 2.023 70,908 -0.20(-9.15%)
Nov 21, 2008 2.340 2.453 1.962 2.226 82,619 -0.04(-1.67%)
Nov 20, 2008 2.340 2.377 2.264 2.264 58,457 -0.08(-3.23%)
Nov 19, 2008 2.559 2.572 2.302 2.340 54,001 -0.21(-8.28%)
Nov 18, 2008 2.521 2.618 2.491 2.551 80,035 -0.02(-0.88%)
Nov 17, 2008 2.536 2.770 2.528 2.574 62,799 +0.02(+0.89%)
Nov 14, 2008 2.755 2.883 2.521 2.551 81,654 -0.30(-10.58%)
Nov 13, 2008 2.906 2.981 2.717 2.853 140,169 -0.12(-4.06%)
Nov 12, 2008 3.094 3.110 2.838 2.974 94,484 -0.16(-5.06%)
Nov 11, 2008 3.404 3.404 3.132 3.132 60,377 -0.23(-6.74%)
Nov 10, 2008 3.510 3.698 3.170 3.359 79,935 -0.05(-1.55%)
Nov 07, 2008 3.260 3.472 3.208 3.411 44,936 +0.13(+3.91%)
Nov 06, 2008 3.468 3.653 3.253 3.283 40,509 -0.11(-3.33%)
Nov 05, 2008 3.547 3.593 3.396 3.396 57,654 -0.22(-6.05%)
Nov 04, 2008 3.766 3.766 3.525 3.615 192,015 -0.08(-2.25%)
Nov 03, 2008 3.577 3.819 3.517 3.698 52,265 -0.08(-2.20%)
Oct 31, 2008 3.766 3.962 3.517 3.781 79,008 -0.02(-0.60%)
Oct 30, 2008 3.977 4.008 3.774 3.804 26,594 +0.09(+2.44%)
Oct 29, 2008 3.759 3.804 3.479 3.713 33,549 +0.23(+6.49%)
Oct 28, 2008 3.479 3.947 3.404 3.487 74,474 +0.06(+1.76%)
Oct 27, 2008 3.562 3.781 3.411 3.427 51,264 -0.20(-5.42%)
Oct 24, 2008 3.313 3.706 3.313 3.623 36,660 -0.11(-2.83%)
Oct 23, 2008 3.849 3.947 3.728 3.728 97,864 -0.24(-6.08%)
Oct 22, 2008 4.151 4.151 3.849 3.970 69,686 -0.20(-4.71%)
Oct 21, 2008 4.408 4.453 4.151 4.166 52,639 -0.16(-3.67%)
Oct 20, 2008 4.453 4.559 4.098 4.325 26,198 -0.07(-1.55%)
Oct 17, 2008 4.166 4.453 4.166 4.393 40,009 +0.11(+2.65%)
Oct 16, 2008 4.559 4.559 4.264 4.279 157,711 -0.17(-3.90%)
Oct 15, 2008 4.551 4.566 4.302 4.453 99,290 +0.35(+8.66%)
Oct 14, 2008 4.151 4.642 4.030 4.098 45,378 +0.02(+0.37%)
Oct 13, 2008 4.136 4.664 3.849 4.083 74,568 +0.26(+6.92%)
Oct 10, 2008 3.774 3.947 2.943 3.819 295,595 +0.05(+1.20%)
Oct 09, 2008 4.528 4.664 3.774 3.774 80,669 -0.48(-11.19%)
Oct 08, 2008 4.340 4.513 4.076 4.249 56,696 -0.02(-0.35%)
Oct 07, 2008 4.830 4.861 4.249 4.264 52,790 -0.19(-4.24%)
Oct 06, 2008 4.725 4.725 4.181 4.453 97,611 -0.38(-7.96%)
Oct 03, 2008 5.276 5.340 4.581 4.838 197,817 +0.63(+15.08%)
Oct 02, 2008 5.268 5.268 4.174 4.204 137,262 -0.48(-10.16%)
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.