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, 2009 1.570 1.577 1.577 1.577 80,034 +0.01(+0.48%)
Dec 30, 2009 1.585 1.623 1.532 1.570 37,229 -0.02(-1.42%)
Dec 29, 2009 1.615 1.630 1.592 1.592 53,394 -0.03(-1.91%)
Dec 28, 2009 1.660 1.661 1.615 1.623 70,788 -0.01(-0.88%)
Dec 24, 2009 1.660 1.690 1.615 1.638 27,267 -0.05(-3.12%)
Dec 23, 2009 1.698 1.698 1.623 1.690 120,579 +0.02(+1.36%)
Dec 22, 2009 1.698 1.698 1.633 1.668 94,362 +0.05(+2.79%)
Dec 21, 2009 1.645 1.690 1.585 1.623 45,777 +0.02(+0.94%)
Dec 18, 2009 1.524 1.660 1.524 1.607 36,736 +0.09(+5.97%)
Dec 17, 2009 1.517 1.540 1.509 1.517 38,762 +0.01(+0.50%)
Dec 16, 2009 1.540 1.585 1.509 1.509 39,744 -0.01(-0.50%)
Dec 15, 2009 1.547 1.570 1.509 1.517 37,251 -0.03(-1.95%)
Dec 14, 2009 1.607 1.607 1.547 1.547 68,181 -0.10(-5.96%)
Dec 11, 2009 1.592 1.698 1.570 1.645 218,390 +0.05(+3.32%)
Dec 10, 2009 1.592 1.623 1.592 1.592 93,369 +0.00(+0.00%)
Dec 09, 2009 1.600 1.630 1.592 1.592 60,383 -0.02(-1.40%)
Dec 08, 2009 1.585 1.645 1.585 1.615 64,524 +0.01(+0.47%)
Dec 07, 2009 1.585 1.623 1.585 1.607 70,532 +0.01(+0.47%)
Dec 04, 2009 1.683 1.683 1.585 1.600 32,916 -0.03(-1.85%)
Dec 03, 2009 1.660 1.683 1.570 1.630 35,319 -0.05(-3.14%)
Dec 02, 2009 1.636 1.721 1.636 1.683 26,734 +0.08(+5.19%)
Dec 01, 2009 1.675 1.713 1.600 1.600 40,194 -0.08(-4.50%)
Nov 30, 2009 1.766 1.811 1.675 1.675 56,164 -0.05(-3.06%)
Nov 27, 2009 1.690 1.773 1.690 1.728 96,101 +0.03(+1.78%)
Nov 25, 2009 1.736 1.789 1.690 1.698 58,751 -0.04(-2.17%)
Nov 24, 2009 1.773 1.789 1.721 1.736 130,823 -0.05(-2.54%)
Nov 23, 2009 1.721 1.804 1.675 1.781 79,935 +0.11(+6.31%)
Nov 20, 2009 1.623 1.698 1.623 1.675 67,349 +0.04(+2.30%)
Nov 19, 2009 1.683 1.698 1.638 1.638 73,858 -0.03(-1.92%)
Nov 18, 2009 1.623 1.713 1.623 1.670 212,134 +0.01(+0.56%)
Nov 17, 2009 1.811 1.834 1.623 1.660 464,629 -0.11(-6.38%)
Nov 16, 2009 1.389 1.773 1.389 1.773 484,517 +0.36(+25.67%)
Nov 13, 2009 1.419 1.434 1.396 1.411 63,098 +0.01(+0.54%)
Nov 12, 2009 1.457 1.457 1.396 1.404 15,594 -0.03(-2.11%)
Nov 11, 2009 1.472 1.502 1.396 1.434 50,639 -0.04(-2.56%)
Nov 10, 2009 1.434 1.502 1.434 1.472 19,104 -0.01(-0.51%)
Nov 09, 2009 1.479 1.509 1.472 1.479 60,496 -0.03(-2.00%)
Nov 06, 2009 1.615 1.615 1.472 1.509 105,745 -0.07(-4.31%)
Nov 05, 2009 1.698 1.698 1.508 1.577 213,989 +0.18(+12.97%)
Nov 04, 2009 1.487 1.487 1.336 1.396 161,152 +0.22(+18.59%)
Nov 03, 2009 1.434 1.434 1.177 1.177 161,695 -0.23(-16.57%)
Nov 02, 2009 1.441 1.449 1.358 1.411 81,499 -0.04(-2.60%)
Oct 30, 2009 1.509 1.524 1.441 1.449 74,281 -0.05(-3.03%)
Oct 29, 2009 1.524 1.570 1.494 1.494 31,225 -0.02(-1.00%)
Oct 28, 2009 1.547 1.615 1.509 1.509 62,228 -0.06(-3.85%)
Oct 27, 2009 1.615 1.683 1.532 1.570 72,476 -0.01(-0.48%)
Oct 26, 2009 1.645 1.736 1.517 1.577 117,241 -0.10(-5.86%)
Oct 23, 2009 1.600 1.698 1.585 1.675 39,162 +0.02(+1.37%)
Oct 22, 2009 1.683 1.698 1.600 1.653 77,453 -0.05(-2.67%)
Oct 21, 2009 1.714 1.736 1.698 1.698 17,927 +0.00(+0.00%)
Oct 20, 2009 1.743 1.826 1.698 1.698 52,114 -0.11(-6.25%)
Oct 19, 2009 1.902 1.902 1.811 1.811 24,116 -0.11(-5.88%)
Oct 16, 2009 1.887 1.924 1.887 1.924 25,042 +0.04(+2.00%)
Oct 15, 2009 1.970 2.038 1.887 1.887 59,504 -0.14(-6.72%)
Oct 14, 2009 2.030 2.038 1.970 2.023 11,434 +0.04(+1.90%)
Oct 13, 2009 1.940 1.985 1.887 1.985 25,735 +0.00(+0.00%)
Oct 12, 2009 1.964 2.030 1.962 1.985 15,144 -0.01(-0.38%)
Oct 09, 2009 1.985 2.038 1.902 1.992 29,734 -0.02(-1.12%)
Oct 08, 2009 2.038 2.060 1.955 2.015 27,169 -0.02(-1.11%)
Oct 07, 2009 1.888 2.038 1.887 2.038 36,344 +0.13(+6.64%)
Oct 06, 2009 1.887 2.038 1.887 1.911 8,704 -0.04(-2.24%)
Oct 05, 2009 1.934 1.962 1.887 1.955 8,068 +0.07(+3.60%)
Oct 02, 2009 1.962 1.977 1.887 1.887 11,320 -0.08(-3.85%)
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.