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 29, 2017 8.111 8.111 8.111 0 -0.02(-0.20%)
Dec 28, 2017 8.135 8.143 8.087 8.127 14,742 +0.02(+0.20%)
Dec 27, 2017 8.176 8.176 8.070 8.111 39,988 +0.00(+0.00%)
Dec 26, 2017 8.111 8.152 8.044 8.111 34,215 +0.00(+0.00%)
Dec 22, 2017 8.192 8.192 8.103 8.111 64,904 -0.06(-0.79%)
Dec 21, 2017 8.168 8.208 8.079 8.176 74,166 +0.09(+1.10%)
Dec 20, 2017 8.176 8.192 8.062 8.087 69,889 -0.07(-0.89%)
Dec 19, 2017 8.184 8.225 8.135 8.160 46,338 -0.03(-0.40%)
Dec 18, 2017 8.225 8.265 8.095 8.192 44,438 +0.04(+0.50%)
Dec 15, 2017 7.900 8.273 7.900 8.152 225,483 +0.24(+3.08%)
Dec 14, 2017 8.062 8.095 7.868 7.908 61,981 -0.14(-1.71%)
Dec 13, 2017 8.022 8.184 8.006 8.046 61,636 +0.11(+1.33%)
Dec 12, 2017 8.111 8.135 7.909 7.941 70,191 -0.11(-1.41%)
Dec 11, 2017 8.046 8.087 8.046 8.054 56,851 -0.01(-0.10%)
Dec 08, 2017 8.143 8.160 8.042 8.062 55,189 -0.05(-0.60%)
Dec 07, 2017 8.030 8.160 8.030 8.111 54,215 +0.04(+0.50%)
Dec 06, 2017 8.046 8.160 8.046 8.070 106,580 -0.02(-0.30%)
Dec 05, 2017 8.168 8.168 8.038 8.095 52,292 -0.07(-0.89%)
Dec 04, 2017 8.273 8.387 8.168 8.168 55,469 -0.02(-0.20%)
Dec 01, 2017 8.289 8.314 7.989 8.184 47,112 -0.07(-0.88%)
Nov 30, 2017 8.468 8.517 8.249 8.257 90,281 -0.13(-1.55%)
Nov 29, 2017 8.111 8.427 8.087 8.387 116,296 +0.28(+3.50%)
Nov 28, 2017 8.095 8.111 8.006 8.103 76,715 +0.01(+0.10%)
Nov 27, 2017 7.973 8.152 7.969 8.095 53,899 +0.14(+1.73%)
Nov 24, 2017 8.079 8.131 7.900 7.957 29,942 -0.14(-1.70%)
Nov 22, 2017 8.184 8.184 8.054 8.095 26,174 -0.05(-0.60%)
Nov 21, 2017 8.200 8.225 8.087 8.143 82,824 +0.01(+0.10%)
Nov 20, 2017 8.038 8.176 8.038 8.135 39,584 +0.10(+1.21%)
Nov 17, 2017 7.941 8.070 7.924 8.038 43,252 +0.03(+0.41%)
Nov 16, 2017 7.949 8.070 7.885 8.006 38,632 +0.09(+1.13%)
Nov 15, 2017 7.892 7.965 7.892 7.916 35,511 -0.06(-0.71%)
Nov 14, 2017 7.868 8.038 7.819 7.973 13,804 +0.09(+1.13%)
Nov 13, 2017 7.778 7.933 7.778 7.884 19,673 +0.03(+0.41%)
Nov 10, 2017 7.859 7.940 7.851 7.851 20,508 +0.02(+0.21%)
Nov 09, 2017 7.722 7.876 7.722 7.835 29,581 +0.04(+0.52%)
Nov 08, 2017 7.827 7.850 7.678 7.795 48,178 -0.04(-0.51%)
Nov 07, 2017 7.997 8.094 7.759 7.835 53,792 -0.19(-2.31%)
Nov 06, 2017 8.118 8.142 7.956 8.021 37,068 -0.09(-1.09%)
Nov 03, 2017 8.150 8.190 8.077 8.110 38,507 -0.05(-0.59%)
Nov 02, 2017 8.083 8.206 8.005 8.158 37,171 +0.11(+1.40%)
Nov 01, 2017 8.150 8.150 7.997 8.045 30,240 -0.06(-0.70%)
Oct 31, 2017 8.142 8.150 7.960 8.102 62,197 +0.10(+1.21%)
Oct 30, 2017 8.198 8.198 7.989 8.005 39,551 -0.27(-3.31%)
Oct 27, 2017 8.239 8.336 8.150 8.279 61,341 +0.01(+0.10%)
Oct 26, 2017 8.271 8.271 8.247 8.271 24,682 +0.00(+0.00%)
Oct 25, 2017 8.303 8.311 8.239 8.271 19,558 -0.02(-0.29%)
Oct 24, 2017 8.384 8.392 8.295 8.295 30,948 -0.03(-0.39%)
Oct 23, 2017 8.303 8.368 8.279 8.328 29,012 +0.00(+0.00%)
Oct 20, 2017 8.392 8.392 8.287 8.328 52,127 -0.05(-0.63%)
Oct 19, 2017 8.313 8.392 8.295 8.380 33,048 +0.03(+0.34%)
Oct 18, 2017 8.336 8.412 8.303 8.352 30,649 +0.06(+0.78%)
Oct 17, 2017 8.392 8.392 8.279 8.287 24,619 -0.11(-1.34%)
Oct 16, 2017 8.360 8.400 8.360 8.400 48,683 +0.05(+0.58%)
Oct 13, 2017 8.360 8.392 8.271 8.352 38,045 +0.00(+0.00%)
Oct 12, 2017 8.392 8.440 8.352 8.352 43,469 -0.05(-0.58%)
Oct 11, 2017 8.537 8.602 8.376 8.400 67,909 -0.13(-1.51%)
Oct 10, 2017 8.473 8.529 8.392 8.529 49,281 +0.08(+0.96%)
Oct 09, 2017 8.416 8.473 8.416 8.449 32,764 +0.02(+0.29%)
Oct 06, 2017 8.352 8.473 8.352 8.424 45,533 +0.04(+0.48%)
Oct 05, 2017 8.319 8.456 8.295 8.384 38,311 +0.06(+0.68%)
Oct 04, 2017 8.392 8.424 8.239 8.328 34,716 -0.10(-1.24%)
Oct 03, 2017 8.432 8.465 8.336 8.432 37,334 +0.03(+0.38%)
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.