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, 2021 8.061 8.141 8.052 8.116 28,310 +0.03(+0.34%)
Dec 30, 2021 8.125 8.181 8.070 8.089 57,817 -0.04(-0.45%)
Dec 29, 2021 8.296 8.296 8.061 8.125 60,927 -0.01(-0.11%)
Dec 28, 2021 8.125 8.227 8.116 8.135 51,291 -0.01(-0.11%)
Dec 27, 2021 8.098 8.171 8.098 8.144 52,129 +0.04(+0.45%)
Dec 23, 2021 8.070 8.125 8.006 8.107 26,656 +0.09(+1.15%)
Dec 22, 2021 8.006 8.116 7.969 8.015 85,627 -0.06(-0.68%)
Dec 21, 2021 8.024 8.153 8.024 8.070 57,365 +0.11(+1.39%)
Dec 20, 2021 7.969 7.997 7.831 7.960 81,448 -0.06(-0.80%)
Dec 17, 2021 8.135 8.162 7.969 8.024 236,557 -0.06(-0.80%)
Dec 16, 2021 8.061 8.199 8.010 8.089 185,816 +0.06(+0.69%)
Dec 15, 2021 7.941 8.144 7.868 8.033 194,340 +0.11(+1.39%)
Dec 14, 2021 7.923 8.024 7.803 7.923 384,323 +0.05(+0.58%)
Dec 13, 2021 7.840 7.914 7.776 7.877 255,084 -0.02(-0.23%)
Dec 10, 2021 7.877 7.932 7.675 7.895 169,838 +0.06(+0.82%)
Dec 09, 2021 7.840 7.941 7.813 7.831 68,207 -0.06(-0.82%)
Dec 08, 2021 7.969 7.969 7.877 7.895 51,456 -0.06(-0.69%)
Dec 07, 2021 8.070 8.070 7.923 7.951 58,155 -0.09(-1.14%)
Dec 06, 2021 7.886 8.116 7.886 8.043 135,554 +0.18(+2.34%)
Dec 03, 2021 7.951 7.951 7.822 7.859 37,195 -0.04(-0.47%)
Dec 02, 2021 7.831 7.987 7.822 7.895 46,910 +0.11(+1.42%)
Dec 01, 2021 7.803 7.987 7.767 7.785 69,070 +0.04(+0.48%)
Nov 30, 2021 7.757 7.845 7.702 7.748 66,740 -0.09(-1.17%)
Nov 29, 2021 8.043 8.174 7.840 7.840 201,627 -0.06(-0.81%)
Nov 26, 2021 8.190 8.190 7.849 7.905 53,311 -0.40(-4.77%)
Nov 24, 2021 8.254 8.337 8.167 8.300 64,848 +0.04(+0.45%)
Nov 23, 2021 8.208 8.282 8.153 8.263 39,082 +0.06(+0.79%)
Nov 22, 2021 8.153 8.355 8.153 8.199 338,217 +0.09(+1.14%)
Nov 19, 2021 8.052 8.135 8.052 8.107 63,121 +0.01(+0.11%)
Nov 18, 2021 7.960 8.116 8.079 8.098 92,489 +0.06(+0.80%)
Nov 17, 2021 8.052 8.061 7.960 8.033 64,188 -0.04(-0.46%)
Nov 16, 2021 8.098 8.098 8.052 8.070 52,844 -0.03(-0.34%)
Nov 15, 2021 8.052 8.116 8.052 8.098 195,596 +0.04(+0.46%)
Nov 12, 2021 8.070 8.085 8.020 8.061 117,369 -0.03(-0.34%)
Nov 11, 2021 8.070 8.155 8.015 8.089 38,080 +0.03(+0.34%)
Nov 10, 2021 8.070 8.061 50,674 +0.00(+0.00%)
Nov 09, 2021 8.024 8.070 7.978 8.061 84,032 +0.01(+0.11%)
Nov 08, 2021 7.970 8.079 7.961 8.052 55,921 +0.10(+1.26%)
Nov 05, 2021 7.897 8.006 7.897 7.952 86,942 +0.13(+1.63%)
Nov 04, 2021 7.888 7.906 7.724 7.824 62,914 -0.06(-0.81%)
Nov 03, 2021 7.760 7.906 7.760 7.888 113,129 +0.11(+1.41%)
Nov 02, 2021 7.815 7.815 7.742 7.778 59,992 -0.04(-0.47%)
Nov 01, 2021 7.669 7.842 7.660 7.815 60,939 +0.16(+2.02%)
Oct 29, 2021 7.641 7.733 7.623 7.660 48,425 +0.00(+0.00%)
Oct 28, 2021 7.614 7.678 7.605 7.660 174,353 +0.07(+0.96%)
Oct 27, 2021 7.678 7.705 7.578 7.587 70,152 -0.08(-1.07%)
Oct 26, 2021 7.660 7.669 73,087 +0.01(+0.12%)
Oct 25, 2021 7.678 7.714 7.660 7.660 59,453 -0.05(-0.59%)
Oct 22, 2021 7.550 7.733 7.550 7.705 70,250 +0.16(+2.05%)
Oct 21, 2021 7.651 7.651 7.541 7.550 193,568 -0.07(-0.96%)
Oct 20, 2021 7.505 7.632 7.468 7.623 78,443 +0.12(+1.58%)
Oct 19, 2021 7.395 7.514 7.386 7.505 52,292 +0.08(+1.11%)
Oct 18, 2021 7.395 7.459 7.341 7.423 51,479 +0.00(+0.00%)
Oct 15, 2021 7.414 7.523 7.414 7.423 99,449 +0.04(+0.49%)
Oct 14, 2021 7.404 7.404 7.368 7.386 61,008 +0.03(+0.37%)
Oct 13, 2021 7.404 7.404 7.258 7.359 59,143 -0.05(-0.74%)
Oct 12, 2021 7.377 7.414 7.359 7.414 86,640 +0.02(+0.25%)
Oct 11, 2021 7.414 7.468 7.359 7.395 31,561 -0.01(-0.12%)
Oct 08, 2021 7.395 7.459 7.377 7.404 39,614 -0.02(-0.25%)
Oct 07, 2021 7.414 7.432 7.404 7.423 43,817 +0.04(+0.49%)
Oct 06, 2021 7.386 7.414 7.295 7.386 58,518 -0.03(-0.37%)
Oct 05, 2021 7.395 7.432 7.318 7.414 37,472 +0.06(+0.87%)
Oct 04, 2021 7.395 7.441 7.304 7.350 61,595 -0.07(-0.98%)
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.