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 28, 2014 3.940 4.008 3.887 3.985 62,013 +0.06(+1.54%)
Feb 27, 2014 3.849 3.955 3.849 3.925 71,883 +0.05(+1.36%)
Feb 26, 2014 3.910 3.985 3.857 3.872 102,810 -0.07(-1.72%)
Feb 25, 2014 3.932 3.977 3.895 3.940 59,786 -0.02(-0.57%)
Feb 24, 2014 3.902 4.068 3.894 3.962 115,970 +0.07(+1.74%)
Feb 21, 2014 3.925 3.925 3.851 3.894 75,915 -0.02(-0.39%)
Feb 20, 2014 3.849 3.910 3.849 3.910 36,726 +0.06(+1.57%)
Feb 19, 2014 3.917 3.947 3.849 3.849 63,895 -0.10(-2.49%)
Feb 18, 2014 3.917 3.955 3.917 3.947 72,827 +0.02(+0.38%)
Feb 14, 2014 3.947 3.932 3.932 3.932 33,124 -0.01(-0.19%)
Feb 13, 2014 3.925 3.955 3.925 3.940 45,709 +0.00(+0.00%)
Feb 12, 2014 4.000 4.027 3.925 3.940 34,140 -0.05(-1.14%)
Feb 11, 2014 3.959 3.993 3.917 3.985 76,767 +0.03(+0.76%)
Feb 10, 2014 3.962 3.962 3.917 3.955 47,551 +0.00(+0.00%)
Feb 07, 2014 3.917 3.962 3.917 3.955 92,392 +0.03(+0.77%)
Feb 06, 2014 3.910 3.962 3.910 3.925 65,284 +0.00(+0.00%)
Feb 05, 2014 3.940 3.940 3.857 3.925 128,522 -0.02(-0.57%)
Feb 04, 2014 3.811 3.955 3.789 3.947 70,586 +0.14(+3.56%)
Feb 03, 2014 3.977 4.060 3.811 3.811 124,232 -0.19(-4.72%)
Jan 31, 2014 3.985 4.008 3.962 4.000 90,369 -0.00(-0.02%)
Jan 30, 2014 4.045 4.076 3.993 4.001 87,084 -0.04(-0.92%)
Jan 29, 2014 4.015 4.106 3.993 4.038 184,819 +0.00(+0.00%)
Jan 28, 2014 3.947 4.060 3.940 4.038 127,596 +0.05(+1.13%)
Jan 27, 2014 4.091 4.091 3.925 3.993 85,229 -0.07(-1.67%)
Jan 24, 2014 4.098 4.106 4.023 4.060 146,006 -0.05(-1.10%)
Jan 23, 2014 4.083 4.128 4.038 4.106 139,197 +0.02(+0.55%)
Jan 22, 2014 3.962 4.113 3.925 4.083 213,093 +0.12(+3.05%)
Jan 21, 2014 3.887 3.962 3.864 3.962 85,172 +0.11(+2.74%)
Jan 17, 2014 3.940 3.857 3.857 3.857 103,612 -0.11(-2.67%)
Jan 16, 2014 3.932 3.962 3.917 3.962 59,280 +0.04(+0.96%)
Jan 15, 2014 3.894 3.932 3.873 3.925 108,242 +0.03(+0.78%)
Jan 14, 2014 3.887 3.902 3.864 3.894 46,572 +0.02(+0.39%)
Jan 13, 2014 3.857 3.902 3.857 3.879 116,028 +0.02(+0.39%)
Jan 10, 2014 3.864 3.902 3.857 3.864 98,332 +0.02(+0.39%)
Jan 09, 2014 3.781 3.864 3.774 3.849 148,694 +0.09(+2.41%)
Jan 08, 2014 3.774 3.774 3.744 3.759 50,471 +0.00(+0.00%)
Jan 07, 2014 3.736 3.774 3.736 3.759 28,435 +0.02(+0.61%)
Jan 06, 2014 3.796 3.811 3.706 3.736 50,699 -0.04(-1.00%)
Jan 03, 2014 3.721 3.822 3.721 3.774 56,288 +0.05(+1.42%)
Jan 02, 2014 3.774 3.774 3.698 3.721 33,534 -0.05(-1.40%)
Dec 31, 2013 3.827 3.774 3.774 3.774 116,729 -0.04(-0.99%)
Dec 30, 2013 3.811 3.833 3.751 3.811 94,809 +0.04(+1.00%)
Dec 27, 2013 3.789 3.808 3.710 3.774 30,588 +0.01(+0.20%)
Dec 26, 2013 3.698 3.766 3.634 3.766 76,169 +0.07(+1.84%)
Dec 24, 2013 3.691 3.736 3.646 3.698 28,937 -0.03(-0.81%)
Dec 23, 2013 3.706 3.785 3.706 3.728 65,975 -0.07(-1.79%)
Dec 20, 2013 3.623 3.834 3.623 3.796 114,443 +0.19(+5.23%)
Dec 19, 2013 3.721 3.759 3.593 3.608 50,100 -0.11(-2.85%)
Dec 18, 2013 3.721 3.721 3.615 3.713 67,211 +0.01(+0.20%)
Dec 17, 2013 3.698 3.820 3.660 3.706 12,608 +0.01(+0.20%)
Dec 16, 2013 3.645 3.832 3.645 3.698 42,859 +0.05(+1.45%)
Dec 13, 2013 3.645 3.767 3.623 3.645 54,808 +0.03(+0.84%)
Dec 12, 2013 3.645 3.691 3.593 3.615 38,771 -0.04(-1.03%)
Dec 11, 2013 3.789 3.789 3.645 3.653 116,802 -0.14(-3.59%)
Dec 10, 2013 3.796 3.811 3.774 3.789 68,561 -0.01(-0.20%)
Dec 09, 2013 3.800 3.819 3.796 3.796 30,708 -0.02(-0.40%)
Dec 06, 2013 3.849 3.849 3.781 3.811 0 -0.02(-0.59%)
Dec 05, 2013 3.842 3.872 3.827 3.834 0 -0.01(-0.20%)
Dec 04, 2013 3.834 3.872 3.827 3.842 0 -0.02(-0.39%)
Dec 03, 2013 3.827 3.902 3.827 3.857 0 +0.02(+0.59%)
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.