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, 2023 11.33 11.36 11.09 11.11 53,657 -0.20(-1.74%)
Dec 28, 2023 11.47 11.66 11.13 11.31 204,520 -0.26(-2.21%)
Dec 27, 2023 11.56 11.66 11.50 11.56 67,593 +0.07(+0.60%)
Dec 26, 2023 11.42 11.58 11.33 11.49 70,165 +0.17(+1.48%)
Dec 22, 2023 11.24 11.42 11.12 11.33 99,277 +0.13(+1.14%)
Dec 21, 2023 11.30 11.37 11.16 11.20 77,700 +0.02(+0.18%)
Dec 20, 2023 11.35 11.72 11.15 11.18 103,250 +0.00(+0.00%)
Dec 19, 2023 10.98 11.25 10.98 11.18 60,155 +0.26(+2.34%)
Dec 18, 2023 11.32 11.35 10.64 10.92 169,905 -0.34(-3.06%)
Dec 15, 2023 10.78 11.73 10.60 11.27 525,237 +0.54(+5.05%)
Dec 14, 2023 10.63 10.92 10.55 10.73 66,054 +0.13(+1.21%)
Dec 13, 2023 10.22 10.76 10.21 10.60 167,581 +0.34(+3.36%)
Dec 12, 2023 10.32 10.33 10.17 10.25 31,524 -0.04(-0.38%)
Dec 11, 2023 10.27 10.30 10.17 10.29 49,695 +0.04(+0.38%)
Dec 08, 2023 10.23 10.33 10.10 10.25 36,789 +0.03(+0.29%)
Dec 07, 2023 10.12 10.23 10.09 10.22 27,293 +0.15(+1.47%)
Dec 06, 2023 10.13 10.32 10.08 10.08 34,418 -0.02(-0.20%)
Dec 05, 2023 10.21 10.21 10.08 10.10 34,536 -0.12(-1.16%)
Dec 04, 2023 9.790 10.24 9.790 10.21 75,143 +0.37(+3.80%)
Dec 01, 2023 9.554 9.888 9.455 9.839 40,218 +0.28(+2.88%)
Nov 30, 2023 9.691 9.741 9.504 9.563 33,335 -0.06(-0.61%)
Nov 29, 2023 9.504 9.839 9.504 9.623 39,075 +0.21(+2.20%)
Nov 28, 2023 9.554 9.554 9.416 9.416 37,685 -0.11(-1.14%)
Nov 27, 2023 9.603 9.603 9.440 9.524 46,423 -0.06(-0.62%)
Nov 24, 2023 9.426 9.623 9.426 9.583 24,562 +0.09(+0.93%)
Nov 22, 2023 9.603 9.603 9.455 9.495 19,019 -0.02(-0.21%)
Nov 21, 2023 9.662 9.751 9.514 9.514 27,143 -0.16(-1.63%)
Nov 20, 2023 9.780 9.780 9.623 9.672 19,643 -0.13(-1.31%)
Nov 17, 2023 9.780 9.820 9.731 9.800 41,348 +0.14(+1.43%)
Nov 16, 2023 9.593 9.800 9.593 9.662 26,517 -0.16(-1.60%)
Nov 15, 2023 9.879 9.908 9.711 9.820 61,198 -0.02(-0.20%)
Nov 14, 2023 9.445 9.839 9.366 9.839 63,363 +0.63(+6.84%)
Nov 13, 2023 9.238 9.258 9.101 9.209 22,504 -0.01(-0.11%)
Nov 10, 2023 9.160 9.248 9.033 9.219 46,774 +0.07(+0.75%)
Nov 09, 2023 9.287 9.295 9.121 9.150 34,702 -0.11(-1.16%)
Nov 08, 2023 9.307 9.307 9.170 9.258 36,011 -0.05(-0.52%)
Nov 07, 2023 9.326 9.355 9.170 9.307 29,618 -0.04(-0.42%)
Nov 06, 2023 9.463 9.463 9.297 9.346 38,439 -0.10(-1.03%)
Nov 03, 2023 9.238 9.472 9.238 9.443 56,149 +0.38(+4.20%)
Nov 02, 2023 8.946 9.092 8.941 9.063 57,766 +0.13(+1.42%)
Nov 01, 2023 8.897 8.994 8.843 8.936 26,865 +0.03(+0.33%)
Oct 31, 2023 8.809 8.941 8.809 8.907 37,609 +0.00(+0.00%)
Oct 30, 2023 8.663 8.965 8.663 8.907 49,666 +0.31(+3.63%)
Oct 27, 2023 8.380 8.633 8.321 8.594 47,018 +0.25(+3.04%)
Oct 26, 2023 8.165 8.341 8.165 8.341 23,533 +0.20(+2.52%)
Oct 25, 2023 8.185 8.194 8.107 8.136 42,095 -0.04(-0.48%)
Oct 24, 2023 8.292 8.316 8.107 8.175 49,963 -0.13(-1.53%)
Oct 23, 2023 8.507 8.507 8.272 8.302 43,846 -0.26(-3.08%)
Oct 20, 2023 8.750 8.819 8.565 8.565 61,920 -0.19(-2.12%)
Oct 19, 2023 8.741 8.819 8.697 8.750 34,411 +0.01(+0.11%)
Oct 18, 2023 8.829 8.838 8.731 8.741 38,796 -0.10(-1.10%)
Oct 17, 2023 8.702 8.897 8.702 8.838 58,675 +0.16(+1.80%)
Oct 16, 2023 8.741 8.731 8.643 8.682 44,094 +0.04(+0.45%)
Oct 13, 2023 8.770 8.770 8.633 8.643 138,120 -0.07(-0.78%)
Oct 12, 2023 8.741 8.741 8.633 8.711 51,162 +0.00(+0.00%)
Oct 11, 2023 8.711 8.770 8.682 8.711 34,050 -0.01(-0.11%)
Oct 10, 2023 9.014 9.014 8.702 8.721 38,665 -0.06(-0.67%)
Oct 09, 2023 8.741 8.872 8.741 8.780 27,382 -0.04(-0.44%)
Oct 06, 2023 8.838 8.887 8.780 8.819 44,605 -0.07(-0.77%)
Oct 05, 2023 8.877 8.897 8.790 8.887 53,626 +0.12(+1.33%)
Oct 04, 2023 8.682 8.790 8.682 8.770 61,914 +0.09(+1.01%)
Oct 03, 2023 8.741 8.741 8.682 8.682 36,909 -0.05(-0.56%)
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.