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, 2015 4.712 4.735 4.735 4.735 28,364 +0.02(+0.50%)
Dec 30, 2015 4.735 4.735 4.672 4.712 49,089 +0.00(+0.00%)
Dec 29, 2015 4.665 4.735 4.657 4.712 65,161 +0.05(+1.18%)
Dec 28, 2015 4.696 4.696 4.626 4.657 11,436 -0.02(-0.50%)
Dec 24, 2015 4.649 4.680 4.680 4.680 8,816 -0.02(-0.33%)
Dec 23, 2015 4.672 4.696 4.645 4.696 16,755 +0.05(+1.01%)
Dec 22, 2015 4.649 4.680 4.633 4.649 25,849 +0.03(+0.68%)
Dec 21, 2015 4.672 4.672 4.594 4.618 44,025 -0.03(-0.67%)
Dec 18, 2015 4.610 4.665 4.586 4.649 84,288 -0.02(-0.34%)
Dec 17, 2015 4.672 4.688 4.641 4.665 30,094 +0.02(+0.51%)
Dec 16, 2015 4.688 4.688 4.626 4.641 36,792 -0.02(-0.34%)
Dec 15, 2015 4.649 4.696 4.610 4.657 47,136 +0.04(+0.85%)
Dec 14, 2015 4.594 4.665 4.555 4.618 51,807 -0.04(-0.84%)
Dec 11, 2015 4.641 4.680 4.633 4.657 35,287 -0.03(-0.67%)
Dec 10, 2015 4.696 4.774 4.657 4.688 26,793 +0.00(+0.00%)
Dec 09, 2015 4.672 4.696 4.672 4.688 12,911 +0.02(+0.33%)
Dec 08, 2015 4.649 4.696 4.618 4.672 29,219 -0.03(-0.67%)
Dec 07, 2015 4.759 4.790 4.688 4.704 32,657 -0.07(-1.48%)
Dec 04, 2015 4.704 4.791 4.680 4.774 49,646 +0.09(+2.01%)
Dec 03, 2015 4.672 4.751 4.665 4.680 85,105 -0.02(-0.50%)
Dec 02, 2015 4.649 4.761 4.649 4.704 76,582 +0.05(+1.01%)
Dec 01, 2015 4.618 4.688 4.602 4.657 63,949 +0.05(+1.02%)
Nov 30, 2015 4.665 4.672 4.539 4.610 107,438 +0.02(+0.34%)
Nov 27, 2015 4.516 4.594 4.475 4.594 37,906 +0.10(+2.26%)
Nov 25, 2015 4.422 4.492 4.492 4.492 60,179 +0.03(+0.70%)
Nov 24, 2015 4.305 4.492 4.305 4.461 39,170 +0.05(+1.06%)
Nov 23, 2015 4.547 4.547 4.391 4.414 132,940 -0.08(-1.74%)
Nov 20, 2015 4.320 4.602 4.320 4.492 113,518 +0.15(+3.42%)
Nov 19, 2015 4.297 4.383 4.265 4.344 81,376 +0.10(+2.40%)
Nov 18, 2015 4.265 4.305 4.164 4.242 736,085 -0.02(-0.55%)
Nov 17, 2015 4.226 4.265 4.226 4.265 76,411 +0.03(+0.74%)
Nov 16, 2015 4.211 4.234 4.132 4.234 133,607 +0.02(+0.56%)
Nov 13, 2015 4.234 4.234 4.117 4.211 101,828 +0.02(+0.56%)
Nov 12, 2015 4.148 4.226 4.132 4.187 46,016 -0.02(-0.37%)
Nov 11, 2015 4.164 4.219 4.136 4.203 90,326 +0.00(+0.00%)
Nov 10, 2015 4.156 4.219 4.125 4.203 84,959 +0.05(+1.13%)
Nov 09, 2015 4.132 4.183 4.117 4.156 42,292 -0.03(-0.75%)
Nov 06, 2015 4.055 4.187 4.055 4.187 82,843 +0.05(+1.32%)
Nov 05, 2015 4.055 4.141 4.047 4.133 48,327 +0.05(+1.14%)
Nov 04, 2015 4.086 4.094 4.063 4.086 49,894 +0.02(+0.38%)
Nov 03, 2015 4.063 4.086 4.032 4.070 30,749 +0.02(+0.58%)
Nov 02, 2015 4.016 4.070 4.016 4.047 15,614 +0.03(+0.78%)
Oct 30, 2015 4.063 4.086 3.969 4.016 57,839 -0.05(-1.15%)
Oct 29, 2015 4.047 4.078 4.039 4.063 26,179 -0.01(-0.19%)
Oct 28, 2015 4.047 4.086 4.039 4.070 57,998 +0.03(+0.77%)
Oct 27, 2015 4.024 4.055 4.024 4.039 15,769 +0.01(+0.19%)
Oct 26, 2015 4.032 4.063 4.032 4.032 54,143 +0.00(+0.00%)
Oct 23, 2015 4.047 4.047 4.032 4.032 17,016 -0.01(-0.19%)
Oct 22, 2015 4.047 4.047 4.032 4.039 15,774 -0.01(-0.19%)
Oct 21, 2015 4.016 4.055 4.016 4.047 14,637 +0.02(+0.39%)
Oct 20, 2015 4.016 4.047 4.016 4.032 36,366 +0.00(+0.00%)
Oct 19, 2015 4.032 4.086 4.016 4.032 10,750 +0.02(+0.39%)
Oct 16, 2015 3.977 4.047 3.977 4.016 32,382 +0.02(+0.39%)
Oct 15, 2015 4.000 4.024 3.954 4.000 37,921 +0.03(+0.78%)
Oct 14, 2015 4.008 4.008 3.969 3.969 7,265 -0.03(-0.78%)
Oct 13, 2015 4.000 4.024 3.993 4.000 16,008 -0.01(-0.19%)
Oct 12, 2015 4.008 4.024 3.993 4.008 4,579 -0.04(-0.96%)
Oct 09, 2015 4.086 4.086 4.032 4.047 17,623 -0.01(-0.19%)
Oct 08, 2015 4.086 4.086 4.055 4.055 25,537 +0.00(+0.00%)
Oct 07, 2015 4.055 4.086 4.032 4.055 45,752 +0.01(+0.19%)
Oct 06, 2015 4.009 4.047 4.009 4.047 5,996 -0.01(-0.19%)
Oct 05, 2015 4.047 4.109 4.032 4.055 15,346 +0.01(+0.19%)
Oct 02, 2015 3.977 4.047 3.946 4.047 17,770 +0.06(+1.56%)
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.