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, 2012 2.151 2.196 2.151 2.196 48,999 +0.04(+2.09%)
Dec 28, 2012 2.166 2.189 2.113 2.151 67,545 -0.04(-1.72%)
Dec 27, 2012 2.151 2.189 2.143 2.189 90,064 +0.02(+0.69%)
Dec 26, 2012 2.143 2.189 2.113 2.174 51,547 +0.00(+0.12%)
Dec 24, 2012 2.166 2.196 2.143 2.171 43,478 -0.02(-0.81%)
Dec 21, 2012 2.151 2.219 2.151 2.189 33,019 +0.00(+0.00%)
Dec 20, 2012 2.166 2.189 2.121 2.189 58,469 +0.00(+0.00%)
Dec 19, 2012 2.136 2.218 2.121 2.189 62,419 +0.06(+2.84%)
Dec 18, 2012 2.204 2.211 2.113 2.128 82,106 -0.05(-2.08%)
Dec 17, 2012 2.189 2.234 2.151 2.174 92,457 -0.02(-0.69%)
Dec 14, 2012 2.189 2.257 2.181 2.189 45,194 -0.05(-2.03%)
Dec 13, 2012 2.196 2.234 2.196 2.234 26,414 +0.03(+1.37%)
Dec 12, 2012 2.219 2.226 2.196 2.204 47,155 -0.01(-0.34%)
Dec 11, 2012 2.242 2.242 2.189 2.211 43,536 +0.02(+1.03%)
Dec 10, 2012 2.196 2.242 2.189 2.189 41,175 -0.04(-1.70%)
Dec 07, 2012 2.226 2.249 2.226 2.226 46,470 -0.02(-0.67%)
Dec 06, 2012 2.264 2.264 2.204 2.242 23,201 -0.02(-0.67%)
Dec 05, 2012 2.204 2.257 2.204 2.257 51,600 +0.05(+2.05%)
Dec 04, 2012 2.211 2.249 2.211 2.211 26,838 -0.02(-1.01%)
Nov 30, 2012 2.196 2.249 2.128 2.234 103,932 +0.05(+2.07%)
Nov 29, 2012 2.279 2.279 2.189 2.189 108,689 -0.08(-3.33%)
Nov 28, 2012 2.264 2.273 2.249 2.264 27,222 -0.01(-0.33%)
Nov 27, 2012 2.257 2.279 2.257 2.272 29,506 -0.01(-0.33%)
Nov 26, 2012 2.279 2.332 2.249 2.279 98,965 +0.03(+1.34%)
Nov 23, 2012 2.272 2.302 2.249 2.249 17,985 -0.03(-1.32%)
Nov 21, 2012 2.272 2.281 2.272 2.279 1,605 -0.02(-0.98%)
Nov 20, 2012 2.272 2.325 2.272 2.302 28,751 +0.03(+1.33%)
Nov 19, 2012 2.264 2.317 2.264 2.272 52,063 +0.00(+0.00%)
Nov 16, 2012 2.317 2.391 2.272 2.272 28,388 -0.03(-1.31%)
Nov 15, 2012 2.279 2.316 2.279 2.302 16,330 +0.00(+0.00%)
Nov 14, 2012 2.272 2.340 2.272 2.302 8,128 +0.01(+0.33%)
Nov 13, 2012 2.302 2.400 2.279 2.294 38,975 -0.02(-0.65%)
Nov 12, 2012 2.302 2.347 2.279 2.309 13,586 -0.02(-0.97%)
Nov 09, 2012 2.355 2.355 2.287 2.332 15,519 +0.02(+0.65%)
Nov 08, 2012 2.309 2.355 2.272 2.317 39,188 -0.02(-0.65%)
Nov 07, 2012 2.400 2.400 2.302 2.332 108,266 -0.08(-3.36%)
Nov 06, 2012 2.415 2.453 2.393 2.413 20,791 -0.00(-0.08%)
Nov 05, 2012 2.377 2.415 2.377 2.415 18,769 +0.04(+1.59%)
Nov 02, 2012 2.340 2.438 2.340 2.377 59,839 +0.05(+1.94%)
Nov 01, 2012 2.453 2.453 2.325 2.332 19,274 +0.00(+0.00%)
Oct 31, 2012 2.377 2.483 2.325 2.332 132,793 -0.06(-2.51%)
Oct 26, 2012 2.415 2.392 2.392 2.392 102,552 +0.10(+4.26%)
Oct 25, 2012 2.376 2.377 2.226 2.294 46,882 -0.03(-1.30%)
Oct 24, 2012 2.302 2.377 2.302 2.325 2,881 +0.00(+0.00%)
Oct 23, 2012 2.226 2.332 2.226 2.325 41,919 +0.06(+2.67%)
Oct 19, 2012 2.290 2.290 2.257 2.264 7,419 +0.01(+0.33%)
Oct 18, 2012 2.233 2.279 2.226 2.257 13,113 +0.03(+1.36%)
Oct 17, 2012 2.226 2.264 2.226 2.226 9,407 -0.02(-0.67%)
Oct 16, 2012 2.302 2.302 2.226 2.242 20,347 -0.02(-1.00%)
Oct 15, 2012 2.264 2.302 2.264 2.264 9,782 -0.05(-1.96%)
Oct 12, 2012 2.302 2.309 2.249 2.309 15,409 +0.01(+0.33%)
Oct 11, 2012 2.294 2.302 2.249 2.302 15,141 +0.00(+0.00%)
Oct 10, 2012 2.332 2.332 2.219 2.302 35,082 +0.02(+0.66%)
Oct 09, 2012 2.302 2.309 2.287 2.287 8,175 +0.00(+0.00%)
Oct 08, 2012 2.272 2.325 2.272 2.287 95,617 +0.03(+1.34%)
Oct 05, 2012 2.279 2.323 2.257 2.257 43,656 -0.02(-0.99%)
Oct 04, 2012 2.264 2.294 2.264 2.279 22,173 +0.01(+0.33%)
Oct 03, 2012 2.264 2.309 2.264 2.272 3,564 +0.00(+0.00%)
Oct 02, 2012 2.302 2.306 2.264 2.272 28,132 -0.05(-1.95%)
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.