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

Macatawa Bank Corp (NQ: MCBC )

14.01 +0.11 (+0.76%)
Streaming Delayed Price Updated: 3:32 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 (%)
Mar 31, 2009 2.830 2.890 2.792 2.792 79,030 -0.04(-1.33%)
Mar 30, 2009 2.868 2.868 2.755 2.830 61,569 -0.12(-4.09%)
Mar 26, 2009 2.898 3.004 2.898 2.951 73,258 +0.06(+2.09%)
Mar 25, 2009 2.830 2.966 2.785 2.890 102,770 +0.11(+4.08%)
Mar 24, 2009 2.596 2.792 2.558 2.777 85,810 +0.18(+6.98%)
Mar 23, 2009 2.551 2.641 2.445 2.596 73,724 +0.08(+3.30%)
Mar 20, 2009 2.339 2.513 2.196 2.513 51,773 +0.14(+6.05%)
Mar 19, 2009 2.264 2.822 2.188 2.370 148,785 +0.15(+6.80%)
Mar 18, 2009 1.900 2.219 1.887 2.219 63,737 +0.27(+13.95%)
Mar 17, 2009 1.781 2.068 1.781 1.947 40,013 +0.23(+13.16%)
Mar 16, 2009 1.645 1.804 1.630 1.721 32,085 +0.16(+10.14%)
Mar 13, 2009 1.540 1.683 1.308 1.562 38,616 +0.08(+5.08%)
Mar 12, 2009 1.592 1.592 1.449 1.487 15,597 -0.01(-0.51%)
Mar 11, 2009 1.623 1.698 1.487 1.494 32,500 -0.08(-4.81%)
Mar 10, 2009 1.472 1.698 1.472 1.570 7,812 +0.08(+5.58%)
Mar 09, 2009 1.479 1.638 1.404 1.487 43,375 +0.01(+0.51%)
Mar 06, 2009 1.253 1.509 1.102 1.479 149,626 +0.20(+15.29%)
Mar 05, 2009 1.321 1.321 1.283 1.283 51,300 -0.09(-6.59%)
Mar 04, 2009 1.283 1.434 1.283 1.373 28,624 +0.06(+4.60%)
Mar 02, 2009 1.351 1.358 1.245 1.313 102,543 -0.01(-0.57%)
Feb 27, 2009 1.434 1.441 1.283 1.321 87,294 -0.09(-6.42%)
Feb 26, 2009 1.336 1.509 1.336 1.411 114,077 +0.13(+10.00%)
Feb 25, 2009 1.351 1.358 1.275 1.283 95,457 -0.04(-2.86%)
Feb 24, 2009 1.321 1.381 1.283 1.321 41,969 +0.04(+2.94%)
Feb 23, 2009 1.366 1.426 1.268 1.283 50,311 -0.04(-2.86%)
Feb 20, 2009 1.321 1.358 1.230 1.321 45,455 -0.05(-3.85%)
Feb 19, 2009 1.524 1.570 1.373 1.373 23,321 -0.13(-8.54%)
Feb 18, 2009 1.698 1.698 1.434 1.502 86,311 -0.05(-2.93%)
Feb 17, 2009 1.509 1.660 1.472 1.547 37,194 +0.00(+0.00%)
Feb 13, 2009 1.607 1.607 1.441 1.547 48,116 -0.02(-0.97%)
Feb 12, 2009 1.562 1.638 1.517 1.562 21,221 -0.04(-2.36%)
Feb 11, 2009 1.811 1.864 1.592 1.600 69,811 -0.26(-13.82%)
Feb 10, 2009 1.887 2.038 1.819 1.856 89,552 -0.14(-6.82%)
Feb 09, 2009 1.967 2.000 1.967 1.992 10,779 -0.11(-5.04%)
Feb 06, 2009 1.879 2.196 1.879 2.098 67,806 +0.30(+16.81%)
Feb 05, 2009 1.849 1.887 1.773 1.796 28,310 -0.05(-2.86%)
Feb 04, 2009 1.849 2.003 1.811 1.849 66,923 -0.08(-4.30%)
Feb 03, 2009 2.068 2.075 1.831 1.932 41,371 -0.03(-1.54%)
Feb 02, 2009 2.075 2.075 1.811 1.962 131,325 -0.09(-4.16%)
Jan 30, 2009 2.000 2.053 1.962 2.047 17,169 +0.01(+0.48%)
Jan 29, 2009 2.098 2.151 2.038 2.038 27,274 +0.00(+0.00%)
Jan 28, 2009 2.226 2.256 2.023 2.038 42,223 -0.02(-1.10%)
Jan 27, 2009 1.887 2.113 1.887 2.060 56,553 +0.01(+0.37%)
Jan 26, 2009 2.249 2.264 2.007 2.053 32,941 +0.09(+4.62%)
Jan 23, 2009 2.090 2.098 1.955 1.962 52,004 -0.22(-10.03%)
Jan 22, 2009 2.000 2.264 1.962 2.181 75,081 +0.18(+9.06%)
Jan 21, 2009 1.962 2.272 1.940 2.000 49,624 +0.13(+6.85%)
Jan 20, 2009 1.917 2.339 1.856 1.872 47,596 -0.02(-0.80%)
Jan 16, 2009 1.962 2.083 1.856 1.887 192,548 +0.00(+0.00%)
Jan 15, 2009 2.264 2.295 1.887 1.887 76,359 -0.38(-16.67%)
Jan 14, 2009 2.407 2.475 2.264 2.264 67,299 -0.27(-10.71%)
Jan 13, 2009 2.619 2.649 2.453 2.536 37,678 -0.08(-3.17%)
Jan 12, 2009 2.702 3.004 2.619 2.619 16,505 -0.02(-0.86%)
Jan 09, 2009 3.004 3.004 2.641 2.641 24,523 -0.31(-10.63%)
Jan 08, 2009 2.958 3.004 2.815 2.955 18,288 +0.03(+0.93%)
Jan 07, 2009 2.966 3.019 2.928 2.928 29,362 -0.02(-0.77%)
Jan 06, 2009 2.619 2.976 2.490 2.951 29,440 +0.20(+7.42%)
Jan 05, 2009 2.619 2.755 2.604 2.747 22,009 +0.17(+6.43%)
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.