Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2019 9.040 9.140 8.914 9.115 33,459 +0.13(+1.39%)
Feb 27, 2019 9.015 9.190 8.956 8.990 41,949 -0.03(-0.37%)
Feb 26, 2019 9.132 9.182 8.939 9.023 36,936 -0.03(-0.37%)
Feb 25, 2019 9.173 9.182 9.023 9.056 32,353 -0.01(-0.09%)
Feb 22, 2019 9.065 9.065 8.973 9.065 29,325 +0.04(+0.46%)
Feb 21, 2019 8.965 9.040 8.931 9.023 12,712 +0.03(+0.37%)
Feb 20, 2019 8.931 9.031 8.914 8.990 76,083 +0.03(+0.28%)
Feb 19, 2019 8.563 9.056 8.563 8.965 76,804 +0.30(+3.47%)
Feb 15, 2019 8.538 8.772 8.430 8.664 33,993 +0.18(+2.17%)
Feb 14, 2019 8.556 8.705 8.438 8.480 35,611 -0.12(-1.36%)
Feb 13, 2019 8.563 8.622 8.243 8.597 16,011 +0.02(+0.19%)
Feb 12, 2019 8.438 8.605 8.348 8.580 19,324 +0.13(+1.58%)
Feb 11, 2019 8.421 8.572 8.227 8.447 26,804 +0.08(+1.00%)
Feb 08, 2019 8.396 8.438 8.330 8.363 20,972 -0.05(-0.59%)
Feb 07, 2019 8.413 8.463 8.330 8.413 17,575 +0.00(+0.00%)
Feb 06, 2019 8.472 8.472 8.330 8.413 10,541 -0.02(-0.29%)
Feb 05, 2019 8.529 8.595 8.438 8.438 25,456 -0.12(-1.36%)
Feb 04, 2019 8.247 8.562 8.189 8.554 39,634 +0.31(+3.72%)
Feb 01, 2019 8.097 8.272 8.073 8.247 46,404 +0.15(+1.84%)
Jan 31, 2019 8.139 8.272 8.023 8.097 36,688 -0.09(-1.11%)
Jan 30, 2019 8.056 8.197 8.006 8.189 19,426 +0.12(+1.44%)
Jan 29, 2019 8.097 8.131 8.015 8.073 16,137 -0.03(-0.41%)
Jan 28, 2019 8.039 8.139 7.896 8.106 38,480 +0.03(+0.41%)
Jan 25, 2019 8.131 8.280 8.031 8.073 25,552 +0.02(+0.31%)
Jan 24, 2019 8.280 8.280 7.948 8.048 28,111 -0.24(-2.90%)
Jan 23, 2019 8.106 8.297 8.006 8.288 40,315 +0.22(+2.78%)
Jan 22, 2019 8.097 8.222 8.015 8.064 28,321 -0.08(-1.02%)
Jan 18, 2019 8.081 8.272 7.969 8.147 47,730 +0.03(+0.41%)
Jan 17, 2019 8.023 8.222 7.961 8.114 65,308 +0.09(+1.14%)
Jan 16, 2019 8.056 8.180 7.890 8.023 46,772 +0.01(+0.10%)
Jan 15, 2019 7.873 8.255 7.873 8.015 21,671 +0.00(+0.00%)
Jan 14, 2019 8.064 8.338 8.006 8.015 36,177 -0.10(-1.23%)
Jan 11, 2019 8.131 8.288 8.073 8.114 30,373 -0.06(-0.71%)
Jan 10, 2019 8.180 8.305 8.056 8.172 20,938 -0.06(-0.71%)
Jan 09, 2019 8.363 8.363 8.197 8.230 20,226 -0.07(-0.80%)
Jan 08, 2019 8.172 8.321 8.039 8.297 36,384 +0.17(+2.04%)
Jan 07, 2019 8.139 8.172 8.052 8.131 27,182 -0.03(-0.41%)
Jan 04, 2019 8.064 8.255 7.915 8.164 42,909 +0.18(+2.29%)
Jan 03, 2019 8.081 8.180 7.940 7.981 47,156 -0.17(-2.04%)
Jan 02, 2019 7.940 8.164 7.940 8.147 31,274 +0.17(+2.08%)
Dec 31, 2018 7.965 7.990 7.865 7.981 49,779 +0.07(+0.94%)
Dec 28, 2018 8.031 8.247 7.898 7.907 43,632 +0.05(+0.63%)
Dec 27, 2018 7.832 7.907 7.708 7.857 87,526 -0.08(-1.04%)
Dec 26, 2018 7.591 7.990 7.575 7.940 61,880 +0.35(+4.59%)
Dec 24, 2018 7.683 7.890 7.459 7.591 43,752 -0.12(-1.61%)
Dec 21, 2018 7.708 7.832 7.450 7.716 142,829 -0.05(-0.64%)
Dec 20, 2018 7.691 7.873 7.625 7.766 76,742 +0.08(+1.08%)
Dec 19, 2018 7.782 7.857 7.649 7.683 64,176 -0.06(-0.75%)
Dec 18, 2018 7.965 8.421 7.305 7.741 71,053 -0.14(-1.79%)
Dec 17, 2018 7.882 8.056 7.757 7.882 66,289 -0.06(-0.73%)
Dec 14, 2018 7.865 8.156 7.865 7.940 17,115 +0.05(+0.63%)
Dec 13, 2018 7.865 8.031 7.840 7.890 31,363 -0.07(-0.94%)
Dec 12, 2018 7.973 8.081 7.766 7.965 42,829 +0.07(+0.84%)
Dec 11, 2018 7.940 8.064 7.882 7.898 23,309 +0.02(+0.21%)
Dec 10, 2018 7.749 7.907 7.550 7.882 67,692 +0.13(+1.71%)
Dec 07, 2018 7.757 8.097 7.699 7.749 56,770 -0.02(-0.32%)
Dec 06, 2018 7.724 7.791 7.334 7.774 76,767 -0.03(-0.42%)
Dec 04, 2018 8.288 8.380 7.633 7.807 63,519 -0.49(-5.90%)
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.