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 (%)
Feb 29, 2008 6.905 7.124 6.905 6.958 77,148 -0.02(-0.32%)
Feb 28, 2008 7.079 7.373 6.973 6.981 56,816 -0.15(-2.12%)
Feb 27, 2008 7.184 7.343 7.124 7.132 23,301 -0.14(-1.87%)
Feb 26, 2008 7.071 7.434 7.071 7.267 41,754 +0.14(+1.90%)
Feb 25, 2008 6.966 7.222 6.890 7.132 46,936 +0.15(+2.16%)
Feb 22, 2008 7.086 7.328 6.830 6.981 58,588 -0.11(-1.60%)
Feb 21, 2008 7.200 7.486 7.064 7.094 39,042 -0.04(-0.53%)
Feb 20, 2008 7.094 7.169 6.928 7.132 29,655 -0.01(-0.11%)
Feb 19, 2008 7.177 7.335 7.034 7.139 184,989 +0.07(+0.96%)
Feb 18, 2008 7.184 7.464 7.026 7.071 79,094 +0.00(+0.00%)
Feb 15, 2008 7.184 7.464 7.026 7.071 79,094 -0.16(-2.19%)
Feb 14, 2008 7.517 7.713 7.222 7.230 54,666 -0.28(-3.72%)
Feb 13, 2008 7.418 7.524 7.290 7.509 51,663 +0.23(+3.22%)
Feb 12, 2008 7.260 7.396 7.071 7.275 55,189 +0.05(+0.63%)
Feb 11, 2008 6.966 7.411 6.807 7.230 98,372 +0.28(+4.02%)
Feb 08, 2008 7.034 7.139 6.883 6.951 70,645 -0.08(-1.18%)
Feb 07, 2008 6.868 7.117 6.822 7.034 88,259 +0.14(+2.08%)
Feb 06, 2008 7.305 7.426 6.868 6.890 85,812 -0.37(-5.09%)
Feb 05, 2008 7.373 7.539 7.245 7.260 83,645 -0.28(-3.70%)
Feb 04, 2008 7.675 7.675 7.396 7.539 110,257 -0.14(-1.87%)
Feb 01, 2008 8.105 8.196 7.577 7.683 123,729 -0.39(-4.86%)
Jan 31, 2008 7.388 8.150 7.343 8.075 100,814 +0.55(+7.32%)
Jan 30, 2008 7.479 7.698 7.290 7.524 69,844 -0.01(-0.10%)
Jan 29, 2008 7.501 7.547 7.275 7.532 70,168 +0.05(+0.71%)
Jan 28, 2008 7.267 7.539 7.222 7.479 56,686 +0.17(+2.27%)
Jan 25, 2008 7.539 7.539 7.222 7.313 49,190 -0.22(-2.91%)
Jan 24, 2008 7.464 7.532 7.041 7.532 136,051 +0.08(+1.01%)
Jan 23, 2008 7.139 7.456 6.792 7.456 192,968 +0.13(+1.75%)
Jan 22, 2008 6.430 7.675 6.430 7.328 214,502 +0.47(+6.82%)
Jan 21, 2008 6.611 6.981 6.498 6.860 176,732 +0.00(+0.00%)
Jan 18, 2008 6.611 6.981 6.498 6.860 176,732 +0.39(+6.07%)
Jan 17, 2008 7.343 7.434 6.415 6.468 153,338 -0.86(-11.74%)
Jan 16, 2008 6.973 7.351 6.603 7.328 157,978 +0.23(+3.19%)
Jan 15, 2008 6.981 7.154 6.679 7.101 121,353 +0.11(+1.62%)
Jan 14, 2008 6.543 7.169 6.415 6.988 125,209 +0.54(+8.30%)
Jan 11, 2008 6.347 6.664 6.045 6.452 229,152 +0.20(+3.26%)
Jan 10, 2008 6.241 6.724 6.120 6.249 134,849 -0.05(-0.84%)
Jan 09, 2008 6.120 6.943 6.037 6.302 106,403 +0.15(+2.45%)
Jan 08, 2008 6.641 6.732 6.151 6.151 142,463 -0.45(-6.75%)
Jan 07, 2008 6.241 7.154 6.218 6.596 134,616 +0.41(+6.59%)
Jan 04, 2008 6.520 6.581 6.037 6.188 117,731 -0.40(-6.07%)
Jan 03, 2008 6.347 6.777 6.302 6.588 187,661 +0.29(+4.68%)
Jan 02, 2008 6.468 6.566 6.060 6.294 149,096 -0.19(-2.91%)
Jan 01, 2008 6.611 6.822 6.377 6.483 165,359 +0.00(+0.00%)
Dec 31, 2007 6.611 6.822 6.377 6.483 165,359 -0.15(-2.28%)
Dec 28, 2007 7.049 7.132 6.566 6.634 207,572 -0.16(-2.33%)
Dec 27, 2007 7.252 7.252 6.792 6.792 201,518 -0.45(-6.25%)
Dec 26, 2007 6.981 7.290 6.792 7.245 209,526 +0.23(+3.34%)
Dec 24, 2007 7.147 7.147 6.694 7.011 138,957 -0.04(-0.54%)
Dec 21, 2007 6.339 7.056 6.203 7.049 486,622 +0.90(+14.60%)
Dec 20, 2007 6.037 6.309 5.736 6.151 528,383 +0.11(+1.87%)
Dec 19, 2007 7.283 7.283 5.705 6.037 1,583,463 -1.34(-18.20%)
Dec 18, 2007 7.207 7.403 7.049 7.381 101,742 +0.32(+4.60%)
Dec 17, 2007 7.464 7.660 7.056 7.056 118,590 -0.47(-6.22%)
Dec 14, 2007 7.524 7.645 7.434 7.524 159,218 -0.15(-1.97%)
Dec 13, 2007 7.418 7.690 7.320 7.675 129,162 +0.20(+2.62%)
Dec 12, 2007 7.811 7.811 7.434 7.479 65,204 -0.11(-1.39%)
Dec 11, 2007 7.811 7.811 7.411 7.584 74,995 -0.14(-1.86%)
Dec 10, 2007 7.750 7.811 7.584 7.728 59,592 -0.01(-0.10%)
Dec 07, 2007 7.811 7.811 7.660 7.735 47,741 +0.00(+0.00%)
Dec 06, 2007 7.547 7.811 7.484 7.735 73,442 +0.19(+2.50%)
Dec 05, 2007 7.524 7.758 7.381 7.547 50,472 +0.17(+2.25%)
Dec 04, 2007 7.532 7.622 7.381 7.381 74,739 -0.23(-3.07%)
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.