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, 2014 4.209 4.170 4.170 4.170 58,178 -0.02(-0.37%)
Dec 30, 2014 4.216 4.285 4.163 4.186 53,132 -0.05(-1.09%)
Dec 29, 2014 4.209 4.316 4.209 4.232 110,116 +0.02(+0.36%)
Dec 26, 2014 4.216 4.255 4.198 4.216 84,254 +0.02(+0.36%)
Dec 24, 2014 4.163 4.201 4.201 4.201 58,439 +0.05(+1.29%)
Dec 23, 2014 4.155 4.178 4.094 4.147 105,906 +0.01(+0.19%)
Dec 22, 2014 4.063 4.147 4.032 4.140 49,799 +0.09(+2.27%)
Dec 19, 2014 4.140 4.178 4.048 4.048 263,856 -0.11(-2.58%)
Dec 18, 2014 4.178 4.178 4.094 4.155 50,077 +0.02(+0.37%)
Dec 17, 2014 4.017 4.178 4.017 4.140 142,531 +0.11(+2.86%)
Dec 16, 2014 4.009 4.063 3.979 4.025 68,195 -0.02(-0.38%)
Dec 15, 2014 4.132 4.132 4.002 4.040 48,921 +0.00(+0.00%)
Dec 12, 2014 4.002 4.124 4.002 4.040 53,207 -0.01(-0.19%)
Dec 11, 2014 4.078 4.140 4.025 4.048 70,850 +0.00(+0.00%)
Dec 10, 2014 4.117 4.170 4.046 4.048 139,467 -0.09(-2.22%)
Dec 09, 2014 3.994 4.140 3.994 4.140 63,855 +0.09(+2.27%)
Dec 08, 2014 4.094 4.331 3.986 4.048 89,715 -0.07(-1.68%)
Dec 05, 2014 3.948 4.132 3.948 4.117 185,453 +0.16(+4.07%)
Dec 04, 2014 3.948 4.025 3.917 3.956 57,373 -0.01(-0.19%)
Dec 03, 2014 3.940 4.009 3.907 3.963 44,274 +0.02(+0.58%)
Dec 02, 2014 3.902 3.940 3.887 3.940 37,681 +0.06(+1.58%)
Dec 01, 2014 3.894 3.912 3.879 3.879 55,802 +0.00(+0.00%)
Nov 28, 2014 3.940 3.940 3.871 3.879 43,667 -0.05(-1.17%)
Nov 26, 2014 3.887 3.925 3.925 3.925 22,566 +0.04(+0.99%)
Nov 25, 2014 3.925 3.948 3.871 3.887 8,884 -0.05(-1.17%)
Nov 24, 2014 3.910 3.948 3.856 3.933 42,167 +0.05(+1.38%)
Nov 21, 2014 3.940 3.940 3.871 3.879 47,506 -0.02(-0.39%)
Nov 20, 2014 3.856 3.910 3.851 3.894 33,427 +0.02(+0.59%)
Nov 19, 2014 3.910 3.917 3.871 3.871 47,080 -0.02(-0.59%)
Nov 18, 2014 3.887 3.986 3.871 3.894 43,475 -0.02(-0.39%)
Nov 17, 2014 3.979 4.009 3.894 3.910 62,064 -0.05(-1.35%)
Nov 14, 2014 4.055 4.063 3.956 3.963 39,201 -0.10(-2.45%)
Nov 13, 2014 4.094 4.101 4.002 4.063 32,904 -0.02(-0.38%)
Nov 12, 2014 4.025 4.101 4.025 4.078 80,407 +0.02(+0.38%)
Nov 11, 2014 4.032 4.071 4.032 4.063 63,401 +0.00(+0.00%)
Nov 10, 2014 4.025 4.063 4.002 4.063 43,211 +0.03(+0.76%)
Nov 07, 2014 4.025 4.048 3.994 4.032 41,626 -0.01(-0.19%)
Nov 06, 2014 4.025 4.048 3.994 4.040 45,752 +0.02(+0.38%)
Nov 05, 2014 4.025 4.025 4.002 4.025 56,319 +0.01(+0.19%)
Nov 04, 2014 3.940 4.025 3.940 4.017 59,604 +0.05(+1.16%)
Nov 03, 2014 3.956 3.986 3.922 3.971 63,676 -0.01(-0.19%)
Oct 31, 2014 4.009 4.009 3.947 3.979 107,017 +0.00(+0.00%)
Oct 30, 2014 3.933 4.002 3.918 3.979 93,081 +0.02(+0.58%)
Oct 29, 2014 3.956 3.963 3.910 3.956 37,140 -0.01(-0.19%)
Oct 28, 2014 3.841 3.971 3.821 3.963 86,131 +0.14(+3.59%)
Oct 27, 2014 3.818 3.826 3.826 3.826 19,646 +0.00(+0.00%)
Oct 24, 2014 3.887 3.887 3.818 3.826 23,177 -0.01(-0.20%)
Oct 23, 2014 3.834 3.864 3.750 3.834 38,868 +0.03(+0.80%)
Oct 22, 2014 3.895 3.895 3.772 3.803 31,716 -0.08(-2.16%)
Oct 21, 2014 3.856 3.910 3.841 3.887 25,139 +0.03(+0.79%)
Oct 20, 2014 3.818 3.856 3.818 3.856 51,297 -0.02(-0.39%)
Oct 17, 2014 3.956 3.956 3.895 3.872 41,494 -0.02(-0.59%)
Oct 16, 2014 3.834 3.933 3.811 3.895 40,312 +0.08(+2.20%)
Oct 15, 2014 3.803 3.834 3.666 3.811 79,399 -0.04(-0.99%)
Oct 14, 2014 3.803 3.872 3.802 3.849 59,149 +0.08(+2.23%)
Oct 13, 2014 3.681 3.803 3.681 3.765 41,602 +0.08(+2.07%)
Oct 10, 2014 3.650 3.765 3.650 3.688 59,014 +0.02(+0.42%)
Oct 09, 2014 3.719 3.727 3.689 3.673 53,510 -0.05(-1.23%)
Oct 08, 2014 3.643 3.757 3.643 3.719 50,841 +0.05(+1.46%)
Oct 07, 2014 3.635 3.734 3.635 3.666 50,712 +0.02(+0.63%)
Oct 06, 2014 3.742 3.742 3.643 3.643 44,328 -0.11(-2.85%)
Oct 03, 2014 3.772 3.789 3.742 3.750 25,090 +0.02(+0.61%)
Oct 02, 2014 3.688 3.765 3.650 3.727 67,307 +0.08(+2.31%)
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.