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, 2020 7.428 7.428 7.428 145,257 -0.01(-0.12%)
Dec 30, 2020 7.366 7.454 7.348 7.437 145,257 +0.12(+1.58%)
Dec 29, 2020 7.392 7.392 7.290 7.321 66,522 -0.08(-1.08%)
Dec 28, 2020 7.401 7.517 7.383 7.401 82,169 +0.04(+0.48%)
Dec 24, 2020 7.463 7.499 7.321 7.366 28,960 -0.04(-0.60%)
Dec 23, 2020 7.233 7.423 7.233 7.410 26,483 +0.19(+2.58%)
Dec 22, 2020 7.286 7.348 7.197 7.224 165,614 -0.06(-0.85%)
Dec 21, 2020 7.321 7.383 7.241 7.286 109,000 -0.09(-1.20%)
Dec 18, 2020 7.712 7.712 7.366 7.375 317,321 -0.28(-3.71%)
Dec 17, 2020 7.596 7.765 7.508 7.659 101,730 +0.13(+1.77%)
Dec 16, 2020 7.348 7.659 7.312 7.525 177,937 +0.22(+3.04%)
Dec 15, 2020 7.233 7.454 7.153 7.304 120,675 +0.15(+2.11%)
Dec 14, 2020 7.454 7.454 7.153 7.153 65,333 -0.05(-0.74%)
Dec 11, 2020 7.099 7.224 7.073 7.206 205,650 +0.06(+0.87%)
Dec 10, 2020 7.144 7.144 7.099 7.144 55,353 -0.02(-0.25%)
Dec 09, 2020 7.321 7.366 7.153 7.162 105,783 -0.11(-1.47%)
Dec 08, 2020 7.295 7.312 7.087 7.268 71,097 -0.02(-0.24%)
Dec 07, 2020 7.215 7.321 7.073 7.286 87,857 +0.04(+0.61%)
Dec 04, 2020 7.738 7.738 7.064 7.241 59,046 +0.20(+2.90%)
Dec 03, 2020 7.135 7.135 7.011 7.037 40,834 -0.10(-1.37%)
Dec 02, 2020 6.993 7.144 6.993 7.135 45,819 +0.15(+2.16%)
Dec 01, 2020 6.940 7.099 6.922 6.984 60,794 +0.10(+1.42%)
Nov 30, 2020 7.179 7.204 6.869 6.886 78,944 -0.31(-4.32%)
Nov 27, 2020 7.375 7.375 7.091 7.197 26,819 -0.20(-2.64%)
Nov 25, 2020 7.410 7.410 7.268 7.392 51,271 -0.01(-0.12%)
Nov 24, 2020 7.091 7.410 7.028 7.401 122,339 +0.40(+5.70%)
Nov 23, 2020 7.037 7.042 6.762 7.002 99,818 +0.05(+0.77%)
Nov 20, 2020 7.068 7.068 6.833 6.949 82,372 -0.07(-1.01%)
Nov 19, 2020 6.913 7.028 6.780 7.020 63,599 +0.02(+0.25%)
Nov 18, 2020 7.188 7.193 6.993 7.002 61,195 -0.09(-1.25%)
Nov 17, 2020 7.224 7.224 6.957 7.091 227,184 -0.14(-1.96%)
Nov 16, 2020 6.904 7.250 6.842 7.233 113,481 +0.44(+6.54%)
Nov 13, 2020 6.798 6.851 6.682 6.789 42,933 +0.10(+1.46%)
Nov 12, 2020 7.082 7.082 6.602 6.691 91,359 -0.20(-2.96%)
Nov 11, 2020 7.073 7.073 6.807 6.895 60,642 -0.19(-2.63%)
Nov 10, 2020 6.798 7.241 6.798 7.082 121,846 +0.38(+5.70%)
Nov 09, 2020 6.696 7.321 6.585 6.700 387,197 +0.35(+5.59%)
Nov 06, 2020 6.635 6.635 6.301 6.345 59,821 -0.24(-3.60%)
Nov 05, 2020 6.336 6.600 6.319 6.582 53,529 +0.24(+3.73%)
Nov 04, 2020 6.582 6.582 6.266 6.345 61,968 -0.29(-4.37%)
Nov 03, 2020 6.582 6.758 6.477 6.635 90,829 +0.21(+3.28%)
Nov 02, 2020 6.415 6.464 6.284 6.424 59,217 +0.11(+1.81%)
Oct 30, 2020 6.284 6.354 6.205 6.310 95,828 +0.09(+1.41%)
Oct 29, 2020 6.056 6.310 6.029 6.222 207,969 +0.14(+2.23%)
Oct 28, 2020 6.178 6.433 6.082 6.086 84,770 -0.25(-3.95%)
Oct 27, 2020 6.380 6.450 6.310 6.336 221,484 -0.05(-0.82%)
Oct 26, 2020 6.582 6.582 6.284 6.389 204,609 -0.25(-3.83%)
Oct 23, 2020 6.801 6.832 6.617 6.644 63,809 -0.02(-0.26%)
Oct 22, 2020 6.380 6.705 6.328 6.661 103,692 +0.28(+4.40%)
Oct 21, 2020 6.371 6.424 6.328 6.380 50,972 +0.04(+0.69%)
Oct 20, 2020 6.363 6.442 6.319 6.336 29,826 +0.03(+0.42%)
Oct 19, 2020 6.301 6.389 6.284 6.310 51,889 +0.01(+0.14%)
Oct 16, 2020 6.275 6.354 6.231 6.301 86,940 -0.02(-0.28%)
Oct 15, 2020 6.152 6.336 6.152 6.319 58,382 +0.17(+2.71%)
Oct 14, 2020 6.266 6.292 6.152 6.152 36,050 -0.11(-1.82%)
Oct 13, 2020 6.380 6.380 6.257 6.266 18,973 -0.20(-3.12%)
Oct 12, 2020 6.398 6.477 6.346 6.468 29,941 +0.04(+0.55%)
Oct 09, 2020 6.389 6.450 6.354 6.433 26,435 +0.04(+0.55%)
Oct 08, 2020 6.670 6.670 6.240 6.398 61,007 +0.01(+0.14%)
Oct 07, 2020 6.310 6.424 6.275 6.389 56,479 +0.14(+2.25%)
Oct 06, 2020 6.284 6.486 6.205 6.249 60,684 +0.05(+0.85%)
Oct 05, 2020 6.056 6.213 5.985 6.196 51,683 +0.25(+4.13%)
Oct 02, 2020 5.678 6.012 5.678 5.950 92,751 +0.14(+2.42%)
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.