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 30, 2016 8.285 8.285 8.285 0 -0.07(-0.86%)
Dec 29, 2016 8.461 8.492 8.301 8.357 48,595 -0.06(-0.66%)
Dec 28, 2016 8.453 8.476 8.301 8.413 43,137 +0.00(+0.00%)
Dec 27, 2016 8.397 8.480 8.389 8.413 48,441 +0.03(+0.38%)
Dec 23, 2016 8.381 8.381 8.381 0 -0.01(-0.09%)
Dec 22, 2016 8.341 8.461 8.278 8.389 87,851 +0.08(+0.96%)
Dec 21, 2016 8.317 8.349 8.198 8.309 45,576 +0.00(+0.00%)
Dec 20, 2016 8.150 8.317 8.126 8.309 137,473 +0.18(+2.15%)
Dec 19, 2016 8.150 8.150 8.047 8.134 70,369 +0.08(+0.99%)
Dec 16, 2016 7.927 8.079 7.895 8.055 217,077 +0.10(+1.30%)
Dec 15, 2016 7.784 7.959 7.784 7.951 110,695 +0.12(+1.52%)
Dec 14, 2016 7.895 7.967 7.742 7.832 72,502 -0.08(-1.01%)
Dec 13, 2016 7.832 7.919 7.585 7.911 57,587 +0.14(+1.74%)
Dec 12, 2016 7.888 7.999 7.752 7.776 75,710 -0.09(-1.11%)
Dec 09, 2016 7.681 7.935 7.632 7.864 130,951 +0.14(+1.86%)
Dec 08, 2016 7.720 7.720 7.712 7.720 129,779 +0.01(+0.10%)
Dec 07, 2016 7.673 7.728 7.639 7.712 64,618 +0.06(+0.73%)
Dec 06, 2016 7.681 7.704 7.561 7.657 52,442 -0.02(-0.21%)
Dec 05, 2016 7.505 7.704 7.505 7.673 102,462 +0.16(+2.12%)
Dec 02, 2016 7.665 7.673 7.498 7.513 59,642 -0.12(-1.56%)
Dec 01, 2016 7.569 7.720 7.569 7.633 51,792 +0.13(+1.70%)
Nov 30, 2016 7.704 7.704 7.458 7.505 91,942 -0.12(-1.57%)
Nov 29, 2016 7.362 7.681 7.304 7.625 76,627 +0.33(+4.47%)
Nov 28, 2016 7.402 7.498 7.251 7.299 72,706 -0.13(-1.71%)
Nov 25, 2016 7.434 7.466 7.394 7.426 34,340 +0.00(+0.00%)
Nov 23, 2016 7.426 7.426 7.426 0 +0.12(+1.63%)
Nov 22, 2016 7.322 7.338 7.203 7.306 81,783 -0.02(-0.22%)
Nov 21, 2016 7.322 7.322 7.260 7.322 66,042 +0.01(+0.11%)
Nov 18, 2016 7.219 7.338 7.211 7.314 140,050 +0.10(+1.32%)
Nov 17, 2016 7.322 7.322 7.195 7.219 43,828 -0.10(-1.31%)
Nov 16, 2016 7.346 7.398 7.259 7.314 75,475 -0.07(-0.97%)
Nov 15, 2016 7.283 7.530 7.163 7.386 58,061 +0.06(+0.87%)
Nov 14, 2016 7.243 7.354 7.147 7.322 132,075 +0.17(+2.34%)
Nov 11, 2016 7.004 7.219 6.902 7.155 174,067 +0.15(+2.16%)
Nov 10, 2016 6.797 7.251 6.797 7.004 150,019 +0.22(+3.29%)
Nov 09, 2016 6.654 6.829 6.614 6.781 110,586 +0.16(+2.40%)
Nov 08, 2016 6.574 6.622 6.537 6.622 32,705 +0.00(+0.00%)
Nov 07, 2016 6.527 6.699 6.527 6.622 73,257 +0.16(+2.45%)
Nov 04, 2016 6.432 6.638 6.305 6.463 144,387 +0.04(+0.62%)
Nov 03, 2016 6.337 6.503 6.249 6.424 23,336 +0.05(+0.75%)
Nov 02, 2016 6.416 6.436 6.233 6.376 118,586 -0.03(-0.50%)
Nov 01, 2016 6.476 6.541 6.408 6.408 31,099 -0.04(-0.62%)
Oct 31, 2016 6.218 6.503 6.218 6.448 58,838 +0.13(+2.01%)
Oct 28, 2016 6.305 6.344 6.265 6.321 56,520 +0.01(+0.13%)
Oct 27, 2016 6.321 6.337 6.273 6.313 28,342 -0.02(-0.38%)
Oct 26, 2016 6.368 6.463 6.329 6.337 38,650 -0.02(-0.25%)
Oct 25, 2016 6.368 6.384 6.305 6.352 20,515 -0.03(-0.50%)
Oct 24, 2016 6.384 6.432 6.356 6.384 23,522 +0.06(+0.88%)
Oct 21, 2016 6.210 6.384 6.210 6.329 15,218 -0.02(-0.37%)
Oct 20, 2016 6.400 6.416 6.295 6.352 17,235 -0.02(-0.25%)
Oct 19, 2016 6.265 6.384 6.265 6.368 29,004 +0.04(+0.63%)
Oct 18, 2016 6.329 6.376 6.254 6.329 76,302 +0.03(+0.50%)
Oct 17, 2016 6.313 6.329 6.229 6.297 12,398 +0.02(+0.38%)
Oct 14, 2016 6.225 6.289 6.194 6.273 19,411 +0.04(+0.64%)
Oct 13, 2016 6.249 6.337 6.225 6.233 25,742 -0.13(-2.00%)
Oct 12, 2016 6.225 6.384 6.225 6.360 43,691 +0.11(+1.78%)
Oct 11, 2016 6.360 6.360 6.233 6.249 22,248 -0.11(-1.75%)
Oct 10, 2016 6.321 6.432 6.297 6.360 26,747 +0.03(+0.50%)
Oct 07, 2016 6.408 6.432 6.281 6.329 20,341 -0.06(-0.87%)
Oct 06, 2016 6.289 6.432 6.265 6.384 144,925 +0.06(+0.88%)
Oct 05, 2016 6.337 6.384 6.305 6.329 29,898 +0.01(+0.13%)
Oct 04, 2016 6.281 6.352 6.250 6.321 18,992 +0.06(+1.01%)
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.