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 30, 2022 10.35 10.55 10.35 10.49 95,032 +0.13(+1.28%)
Dec 29, 2022 10.33 10.40 10.21 10.36 149,739 +0.10(+0.93%)
Dec 28, 2022 10.28 10.37 10.22 10.26 31,967 -0.04(-0.37%)
Dec 27, 2022 10.30 10.40 10.17 10.30 54,054 +0.01(+0.09%)
Dec 23, 2022 10.25 10.40 10.25 10.29 72,028 +0.05(+0.46%)
Dec 22, 2022 10.45 10.45 10.18 10.24 105,998 -0.15(-1.46%)
Dec 21, 2022 10.34 10.46 10.29 10.40 65,737 +0.13(+1.30%)
Dec 20, 2022 10.19 10.37 10.14 10.26 127,685 +0.08(+0.75%)
Dec 19, 2022 10.17 10.28 10.09 10.19 67,624 +0.01(+0.09%)
Dec 16, 2022 10.04 10.21 9.998 10.18 286,180 +0.04(+0.38%)
Dec 15, 2022 10.24 10.24 10.10 10.14 196,804 -0.11(-1.11%)
Dec 14, 2022 10.39 10.46 10.23 10.25 70,376 -0.15(-1.46%)
Dec 13, 2022 10.37 10.50 10.28 10.41 108,500 +0.10(+0.92%)
Dec 12, 2022 10.28 10.38 10.28 10.31 38,468 +0.01(+0.09%)
Dec 09, 2022 10.28 10.37 10.28 10.30 28,156 -0.03(-0.28%)
Dec 08, 2022 10.31 10.44 10.29 10.33 34,736 -0.02(-0.18%)
Dec 07, 2022 10.31 10.42 10.28 10.35 30,547 +0.02(+0.18%)
Dec 06, 2022 10.24 10.33 10.23 10.33 82,152 +0.08(+0.74%)
Dec 05, 2022 10.51 10.54 10.17 10.25 48,147 -0.29(-2.71%)
Dec 02, 2022 10.71 10.71 10.35 10.54 61,258 -0.24(-2.21%)
Dec 01, 2022 10.62 10.82 10.45 10.78 45,868 +0.21(+1.98%)
Nov 30, 2022 10.29 10.62 10.19 10.57 59,164 +0.29(+2.87%)
Nov 29, 2022 10.30 10.35 10.24 10.27 46,387 -0.03(-0.28%)
Nov 28, 2022 10.57 10.57 10.29 10.30 28,608 -0.17(-1.63%)
Nov 25, 2022 10.45 10.52 10.45 10.47 15,204 +0.00(+0.00%)
Nov 23, 2022 10.45 10.50 10.42 10.47 31,181 +0.03(+0.27%)
Nov 22, 2022 10.45 10.49 10.26 10.44 79,726 -0.01(-0.09%)
Nov 21, 2022 10.52 10.52 10.37 10.45 51,785 -0.05(-0.45%)
Nov 18, 2022 10.61 10.64 10.43 10.50 70,658 -0.10(-0.99%)
Nov 17, 2022 10.49 10.64 10.49 10.61 42,822 -0.02(-0.18%)
Nov 16, 2022 10.61 10.64 10.56 10.62 45,147 -0.05(-0.45%)
Nov 15, 2022 10.70 10.75 10.59 10.67 64,229 -0.01(-0.09%)
Nov 14, 2022 10.71 10.82 10.63 10.68 79,428 -0.02(-0.18%)
Nov 11, 2022 10.82 10.97 10.67 10.70 35,310 -0.09(-0.87%)
Nov 10, 2022 10.72 10.88 10.62 10.80 92,038 +0.24(+2.24%)
Nov 09, 2022 10.76 10.76 10.50 10.56 47,157 -0.21(-1.93%)
Nov 08, 2022 10.85 10.91 10.76 10.77 60,256 -0.21(-1.89%)
Nov 07, 2022 11.09 11.18 10.97 10.97 85,808 -0.08(-0.77%)
Nov 04, 2022 10.96 11.10 10.89 11.06 70,524 +0.17(+1.56%)
Nov 03, 2022 10.96 10.96 10.74 10.89 69,865 -0.04(-0.35%)
Nov 02, 2022 10.71 10.98 10.71 10.93 149,193 +0.22(+2.03%)
Nov 01, 2022 10.11 10.73 9.926 10.71 72,888 +0.58(+5.68%)
Oct 31, 2022 10.12 10.31 10.09 10.13 114,430 +0.09(+0.94%)
Oct 28, 2022 9.681 10.08 9.643 10.04 173,525 +0.56(+5.88%)
Oct 27, 2022 9.445 9.605 9.416 9.482 45,319 +0.04(+0.40%)
Oct 26, 2022 9.435 9.596 9.341 9.445 46,653 +0.09(+0.91%)
Oct 25, 2022 9.360 9.445 9.303 9.360 53,617 -0.04(-0.40%)
Oct 24, 2022 9.275 9.416 9.256 9.397 29,412 +0.15(+1.63%)
Oct 21, 2022 9.256 9.421 9.190 9.246 53,699 +0.05(+0.51%)
Oct 20, 2022 9.284 9.322 9.133 9.199 88,989 -0.12(-1.32%)
Oct 19, 2022 9.331 9.416 9.275 9.322 41,277 -0.07(-0.70%)
Oct 18, 2022 9.445 9.445 9.378 9.388 44,799 +0.04(+0.40%)
Oct 17, 2022 9.360 9.397 9.246 9.350 34,312 +0.12(+1.33%)
Oct 14, 2022 9.407 9.407 9.171 9.227 31,644 -0.09(-0.91%)
Oct 13, 2022 8.698 9.331 8.698 9.312 38,452 +0.51(+5.79%)
Oct 12, 2022 8.859 8.953 8.802 8.802 30,172 -0.06(-0.64%)
Oct 11, 2022 8.850 8.925 8.840 8.859 41,063 -0.01(-0.11%)
Oct 10, 2022 8.812 8.944 8.812 8.868 28,154 +0.01(+0.11%)
Oct 07, 2022 8.850 8.887 8.783 8.859 46,444 -0.01(-0.11%)
Oct 06, 2022 8.878 8.906 8.785 8.868 63,866 -0.06(-0.63%)
Oct 05, 2022 8.953 8.982 8.878 8.925 32,283 -0.08(-0.84%)
Oct 04, 2022 8.916 9.105 8.916 9.001 41,637 +0.12(+1.38%)
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.