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

Macatawa Bank Corp (NQ: MCBC )

13.90 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2005 8.875 8.923 8.714 8.882 43,906 +0.02(+0.19%)
Mar 30, 2005 8.629 8.865 8.547 8.865 59,004 +0.32(+3.75%)
Mar 29, 2005 8.532 8.730 8.516 8.545 35,673 -0.01(-0.06%)
Mar 28, 2005 8.651 8.730 8.532 8.550 49,602 -0.19(-2.18%)
Mar 24, 2005 8.849 8.849 8.730 8.741 57,442 +0.02(+0.21%)
Mar 23, 2005 8.868 8.935 8.664 8.722 29,492 -0.22(-2.43%)
Mar 22, 2005 8.918 9.098 8.878 8.939 39,113 +0.01(+0.12%)
Mar 21, 2005 8.984 9.087 8.928 8.928 19,240 -0.12(-1.29%)
Mar 18, 2005 9.320 9.320 8.955 9.045 95,630 -0.26(-2.76%)
Mar 17, 2005 9.457 9.508 9.151 9.301 42,478 -0.02(-0.17%)
Mar 16, 2005 9.135 9.484 9.135 9.317 51,769 +0.05(+0.57%)
Mar 15, 2005 9.119 9.378 9.002 9.264 38,841 +0.25(+2.76%)
Mar 14, 2005 8.995 9.166 8.865 9.016 89,504 +0.06(+0.65%)
Mar 11, 2005 9.259 9.288 8.873 8.957 58,873 -0.30(-3.26%)
Mar 10, 2005 9.542 9.569 9.259 9.259 33,703 -0.16(-1.74%)
Mar 09, 2005 9.656 9.709 9.394 9.423 25,631 -0.30(-3.13%)
Mar 08, 2005 9.788 9.804 9.656 9.727 19,094 -0.01(-0.08%)
Mar 07, 2005 9.801 9.950 9.701 9.735 74,167 -0.14(-1.39%)
Mar 04, 2005 9.868 9.965 9.833 9.873 32,682 +0.07(+0.70%)
Mar 03, 2005 9.714 9.841 9.624 9.804 36,099 +0.13(+1.34%)
Mar 02, 2005 9.722 9.815 9.574 9.674 60,178 -0.12(-1.19%)
Mar 01, 2005 9.735 9.815 9.711 9.791 26,402 +0.02(+0.22%)
Feb 28, 2005 9.772 9.793 9.563 9.770 37,561 +0.04(+0.41%)
Feb 25, 2005 9.666 9.748 9.666 9.730 21,765 +0.04(+0.44%)
Feb 24, 2005 9.693 9.788 9.616 9.688 61,774 +0.26(+2.75%)
Feb 23, 2005 9.259 9.516 9.259 9.428 61,174 +0.17(+1.83%)
Feb 22, 2005 9.293 9.420 9.259 9.259 64,054 -0.05(-0.57%)
Feb 18, 2005 9.407 9.489 9.267 9.312 55,073 +0.04(+0.46%)
Feb 17, 2005 9.465 9.494 9.270 9.270 11,322 -0.20(-2.07%)
Feb 16, 2005 9.754 9.754 9.431 9.465 44,468 -0.15(-1.57%)
Feb 15, 2005 9.537 9.748 9.537 9.616 44,514 -0.02(-0.19%)
Feb 14, 2005 9.711 9.711 9.476 9.635 62,658 +0.03(+0.36%)
Feb 11, 2005 9.328 9.748 9.328 9.600 62,991 +0.17(+1.82%)
Feb 10, 2005 9.296 9.518 9.296 9.428 36,218 +0.12(+1.25%)
Feb 09, 2005 9.328 9.547 9.307 9.312 43,773 -0.08(-0.90%)
Feb 08, 2005 9.386 9.420 9.272 9.397 144,827 +0.11(+1.14%)
Feb 07, 2005 9.590 9.590 9.291 9.291 40,015 -0.11(-1.18%)
Feb 04, 2005 9.312 9.815 9.288 9.402 273,211 +0.14(+1.54%)
Feb 03, 2005 8.944 9.304 8.944 9.259 130,405 +0.27(+2.97%)
Feb 02, 2005 8.857 9.047 8.823 8.992 116,648 +0.05(+0.56%)
Feb 01, 2005 8.690 8.942 8.690 8.942 63,422 +0.16(+1.81%)
Jan 31, 2005 8.727 8.783 8.632 8.783 34,489 +0.21(+2.41%)
Jan 28, 2005 8.553 8.727 8.545 8.577 14,495 -0.01(-0.12%)
Jan 27, 2005 8.521 8.724 8.521 8.587 47,210 -0.13(-1.49%)
Jan 26, 2005 8.598 8.717 8.497 8.717 24,230 +0.24(+2.78%)
Jan 25, 2005 8.651 8.680 8.418 8.481 73,976 -0.11(-1.32%)
Jan 24, 2005 8.651 8.651 8.521 8.595 20,561 +0.05(+0.59%)
Jan 21, 2005 8.582 8.584 8.418 8.545 43,324 +0.13(+1.54%)
Jan 20, 2005 8.584 8.584 8.399 8.415 37,591 -0.04(-0.47%)
Jan 19, 2005 8.204 8.540 8.204 8.455 67,922 +0.15(+1.85%)
Jan 18, 2005 8.172 8.346 8.172 8.301 57,721 +0.19(+2.35%)
Jan 14, 2005 8.077 8.249 8.069 8.111 40,250 +0.01(+0.16%)
Jan 13, 2005 8.069 8.383 8.069 8.098 47,193 -0.04(-0.52%)
Jan 12, 2005 8.103 8.256 8.069 8.140 40,593 -0.08(-1.00%)
Jan 11, 2005 8.124 8.286 8.055 8.222 59,059 +0.06(+0.71%)
Jan 10, 2005 8.275 8.283 8.161 8.164 43,932 +0.04(+0.52%)
Jan 07, 2005 8.225 8.225 8.122 8.122 36,858 -0.04(-0.52%)
Jan 06, 2005 8.254 8.304 8.148 8.164 65,365 -0.03(-0.42%)
Jan 05, 2005 8.201 8.360 8.161 8.198 99,945 -0.08(-0.99%)
Jan 04, 2005 8.357 8.452 8.201 8.280 56,305 +0.00(+0.03%)
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.