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, 2018 8.258 8.348 8.062 8.071 82,226 -0.11(-1.30%)
Feb 27, 2018 8.226 8.364 8.160 8.177 35,292 -0.08(-0.99%)
Feb 26, 2018 8.266 8.266 8.177 8.258 32,451 +0.07(+0.90%)
Feb 23, 2018 8.201 8.201 8.111 8.185 26,171 +0.02(+0.30%)
Feb 22, 2018 8.250 8.250 8.096 8.160 29,913 -0.03(-0.40%)
Feb 21, 2018 8.160 8.283 8.160 8.193 24,807 +0.03(+0.40%)
Feb 20, 2018 8.168 8.242 8.152 8.160 34,620 -0.07(-0.89%)
Feb 16, 2018 8.234 8.234 8.234 0 +0.04(+0.50%)
Feb 15, 2018 8.177 8.250 8.160 8.193 30,055 -0.02(-0.20%)
Feb 14, 2018 8.038 8.226 8.038 8.209 31,457 +0.11(+1.41%)
Feb 13, 2018 8.038 8.144 8.038 8.095 18,741 -0.02(-0.20%)
Feb 12, 2018 8.071 8.201 7.932 8.111 76,000 +0.06(+0.71%)
Feb 09, 2018 7.989 8.192 7.765 8.054 55,521 +0.15(+1.85%)
Feb 08, 2018 8.111 8.135 7.900 7.908 48,441 -0.24(-2.99%)
Feb 07, 2018 8.103 8.103 8.103 8.152 27,444 +0.00(+0.00%)
Feb 06, 2018 7.973 8.208 7.973 8.152 95,152 -0.01(-0.10%)
Feb 05, 2018 8.354 8.419 8.111 8.160 42,760 -0.24(-2.80%)
Feb 02, 2018 8.419 8.435 8.379 8.395 43,394 -0.04(-0.48%)
Feb 01, 2018 8.371 8.435 8.354 8.435 29,869 +0.03(+0.39%)
Jan 31, 2018 8.403 8.435 8.308 8.403 45,302 +0.00(+0.00%)
Jan 30, 2018 8.354 8.354 8.354 8.403 34,063 +0.05(+0.58%)
Jan 29, 2018 8.338 8.379 8.265 8.354 47,376 -0.02(-0.19%)
Jan 26, 2018 8.371 8.371 8.330 8.371 43,090 -0.02(-0.19%)
Jan 25, 2018 8.371 8.419 8.330 8.387 49,807 +0.03(+0.39%)
Jan 24, 2018 8.362 8.387 8.330 8.354 42,364 -0.06(-0.77%)
Jan 23, 2018 8.322 8.435 8.298 8.419 18,643 +0.05(+0.58%)
Jan 22, 2018 8.306 8.427 8.298 8.371 32,920 +0.02(+0.19%)
Jan 19, 2018 8.241 8.379 8.241 8.354 46,576 +0.07(+0.88%)
Jan 18, 2018 8.273 8.314 8.273 8.281 26,687 -0.03(-0.39%)
Jan 17, 2018 8.265 8.346 8.217 8.314 48,042 +0.04(+0.44%)
Jan 16, 2018 8.249 8.338 7.876 8.277 76,155 -0.00(-0.05%)
Jan 12, 2018 8.281 8.281 8.281 0 +0.01(+0.10%)
Jan 11, 2018 8.176 8.289 8.136 8.273 56,582 +0.09(+1.09%)
Jan 10, 2018 8.022 8.184 7.989 8.184 51,505 +0.15(+1.92%)
Jan 09, 2018 8.030 8.079 8.014 8.030 75,294 +0.00(+0.00%)
Jan 08, 2018 8.014 8.095 7.997 8.030 30,114 -0.02(-0.30%)
Jan 05, 2018 8.030 8.119 8.018 8.054 99,997 +0.02(+0.20%)
Jan 04, 2018 8.030 8.095 8.030 8.038 60,270 -0.01(-0.10%)
Jan 03, 2018 8.095 8.111 8.030 8.046 29,934 -0.06(-0.80%)
Jan 02, 2018 8.103 8.216 8.070 8.111 83,321 +0.00(+0.00%)
Dec 29, 2017 8.111 8.111 8.111 0 -0.02(-0.20%)
Dec 28, 2017 8.135 8.143 8.087 8.127 14,742 +0.02(+0.20%)
Dec 27, 2017 8.176 8.176 8.070 8.111 39,988 +0.00(+0.00%)
Dec 26, 2017 8.111 8.152 8.044 8.111 34,215 +0.00(+0.00%)
Dec 22, 2017 8.192 8.192 8.103 8.111 64,904 -0.06(-0.79%)
Dec 21, 2017 8.168 8.208 8.079 8.176 74,166 +0.09(+1.10%)
Dec 20, 2017 8.176 8.192 8.062 8.087 69,889 -0.07(-0.89%)
Dec 19, 2017 8.184 8.225 8.135 8.160 46,338 -0.03(-0.40%)
Dec 18, 2017 8.225 8.265 8.095 8.192 44,438 +0.04(+0.50%)
Dec 15, 2017 7.900 8.273 7.900 8.152 225,483 +0.24(+3.08%)
Dec 14, 2017 8.062 8.095 7.868 7.908 61,981 -0.14(-1.71%)
Dec 13, 2017 8.022 8.184 8.006 8.046 61,636 +0.11(+1.33%)
Dec 12, 2017 8.111 8.135 7.909 7.941 70,191 -0.11(-1.41%)
Dec 11, 2017 8.046 8.087 8.046 8.054 56,851 -0.01(-0.10%)
Dec 08, 2017 8.143 8.160 8.042 8.062 55,189 -0.05(-0.60%)
Dec 07, 2017 8.030 8.160 8.030 8.111 54,215 +0.04(+0.50%)
Dec 06, 2017 8.046 8.160 8.046 8.070 106,580 -0.02(-0.30%)
Dec 05, 2017 8.168 8.168 8.038 8.095 52,292 -0.07(-0.89%)
Dec 04, 2017 8.273 8.387 8.168 8.168 55,469 -0.02(-0.20%)
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.