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 -0.20 (-1.40%)
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 (%)
Mar 31, 2010 1.283 1.343 1.283 1.321 47,070 +0.06(+4.79%)
Mar 30, 2010 1.434 1.434 1.238 1.260 49,484 -0.06(-4.57%)
Mar 29, 2010 1.291 1.359 1.253 1.321 19,018 +0.08(+6.71%)
Mar 26, 2010 1.238 1.268 1.238 1.238 26,801 +0.00(+0.00%)
Mar 25, 2010 1.260 1.283 1.238 1.238 50,658 -0.02(-1.80%)
Mar 24, 2010 1.230 1.260 1.223 1.260 43,260 +0.03(+2.45%)
Mar 23, 2010 1.213 1.230 1.213 1.230 4,437 +0.00(+0.00%)
Mar 22, 2010 1.230 1.253 1.208 1.230 43,130 +0.01(+0.62%)
Mar 19, 2010 1.260 1.306 1.223 1.223 134,282 -0.04(-2.99%)
Mar 18, 2010 1.306 1.306 1.244 1.260 11,936 -0.04(-2.90%)
Mar 17, 2010 1.321 1.321 1.245 1.298 37,389 -0.05(-3.38%)
Mar 16, 2010 1.359 1.359 1.302 1.343 3,870 +0.01(+0.56%)
Mar 15, 2010 1.321 1.336 1.306 1.336 10,477 +0.03(+2.31%)
Mar 12, 2010 1.373 1.373 1.276 1.306 27,393 -0.06(-4.42%)
Mar 11, 2010 1.268 1.372 1.268 1.366 31,114 +0.08(+6.47%)
Mar 10, 2010 1.283 1.283 1.260 1.283 38,817 +0.04(+3.03%)
Mar 09, 2010 1.230 1.298 1.230 1.245 26,717 +0.01(+0.61%)
Mar 08, 2010 1.238 1.313 1.230 1.238 9,783 +0.00(+0.00%)
Mar 05, 2010 1.291 1.321 1.223 1.238 55,235 -0.05(-4.09%)
Mar 04, 2010 1.245 1.321 1.208 1.291 35,995 +0.08(+6.87%)
Mar 03, 2010 1.260 1.321 1.208 1.208 21,274 -0.05(-4.19%)
Mar 02, 2010 1.223 1.291 1.223 1.260 33,552 +0.04(+3.09%)
Mar 01, 2010 1.170 1.245 1.170 1.223 25,497 +0.09(+8.00%)
Feb 26, 2010 1.223 1.245 1.132 1.132 112,706 -0.09(-7.41%)
Feb 25, 2010 1.321 1.321 1.200 1.223 84,279 -0.10(-7.43%)
Feb 24, 2010 1.343 1.351 1.306 1.321 19,740 +0.02(+1.16%)
Feb 23, 2010 1.366 1.389 1.298 1.306 21,600 -0.02(-1.14%)
Feb 22, 2010 1.336 1.345 1.321 1.321 28,711 -0.02(-1.13%)
Feb 19, 2010 1.336 1.374 1.328 1.336 31,988 +0.00(+0.00%)
Feb 18, 2010 1.366 1.366 1.336 1.336 25,098 -0.05(-3.80%)
Feb 17, 2010 1.351 1.389 1.343 1.389 11,140 +0.06(+4.55%)
Feb 16, 2010 1.343 1.366 1.328 1.328 39,058 -0.03(-2.22%)
Feb 12, 2010 1.351 1.359 1.359 1.359 126,931 +0.02(+1.12%)
Feb 11, 2010 1.359 1.374 1.343 1.343 23,005 -0.02(-1.12%)
Feb 10, 2010 1.359 1.374 1.359 1.359 3,193 +0.02(+1.13%)
Feb 09, 2010 1.336 1.351 1.336 1.343 20,313 +0.01(+0.56%)
Feb 08, 2010 1.336 1.404 1.336 1.336 27,695 +0.00(+0.00%)
Feb 05, 2010 1.351 1.381 1.321 1.336 90,836 -0.02(-1.12%)
Feb 04, 2010 1.359 1.389 1.336 1.351 71,981 -0.03(-2.19%)
Feb 03, 2010 1.381 1.396 1.366 1.381 19,048 +0.00(+0.00%)
Feb 02, 2010 1.389 1.494 1.351 1.381 81,234 +0.01(+0.54%)
Feb 01, 2010 1.426 1.434 1.374 1.374 97,969 -0.03(-2.14%)
Jan 29, 2010 1.449 1.471 1.404 1.404 237,968 -0.05(-3.63%)
Jan 28, 2010 1.547 1.547 1.449 1.457 74,164 -0.05(-3.50%)
Jan 27, 2010 1.502 1.509 1.487 1.509 26,199 +0.02(+1.52%)
Jan 26, 2010 1.540 1.540 1.487 1.487 33,440 -0.06(-3.90%)
Jan 25, 2010 1.509 1.555 1.419 1.547 40,170 +0.08(+5.67%)
Jan 22, 2010 1.494 1.507 1.419 1.464 82,630 -0.03(-2.02%)
Jan 21, 2010 1.464 1.570 1.449 1.494 72,275 +0.05(+3.12%)
Jan 20, 2010 1.509 1.547 1.442 1.449 25,750 -0.05(-3.52%)
Jan 19, 2010 1.509 1.509 1.434 1.502 28,405 -0.01(-0.75%)
Jan 15, 2010 1.442 1.513 1.513 1.513 71,813 +0.05(+3.35%)
Jan 14, 2010 1.479 1.502 1.396 1.464 22,675 +0.03(+2.06%)
Jan 13, 2010 1.494 1.494 1.427 1.435 57,005 -0.02(-1.21%)
Jan 12, 2010 1.449 1.487 1.434 1.452 12,909 +0.00(+0.21%)
Jan 11, 2010 1.457 1.487 1.396 1.449 36,579 -0.01(-0.52%)
Jan 08, 2010 1.509 1.525 1.396 1.457 65,706 -0.05(-3.50%)
Jan 07, 2010 1.419 1.525 1.419 1.509 49,327 +0.11(+8.11%)
Jan 06, 2010 1.479 1.479 1.396 1.396 78,394 -0.08(-5.61%)
Jan 05, 2010 1.570 1.570 1.479 1.479 143,769 -0.09(-5.77%)
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.