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 28, 2013 4.113 4.188 4.075 4.083 214,987 -0.06(-1.46%)
Mar 27, 2013 4.188 4.241 4.105 4.143 152,419 -0.07(-1.61%)
Mar 26, 2013 4.105 4.385 4.060 4.211 336,609 +0.14(+3.33%)
Mar 25, 2013 4.136 4.151 4.030 4.075 81,635 +0.05(+1.31%)
Mar 22, 2013 4.022 4.090 3.970 4.022 100,297 -0.05(-1.30%)
Mar 21, 2013 4.075 4.131 3.977 4.075 74,101 -0.04(-0.92%)
Mar 20, 2013 4.196 4.196 4.056 4.113 85,372 +0.02(+0.37%)
Mar 19, 2013 4.075 4.158 3.932 4.098 198,141 +0.11(+2.84%)
Mar 18, 2013 4.158 4.158 3.562 3.985 864,167 -0.34(-7.85%)
Mar 15, 2013 4.604 4.604 4.271 4.324 474,293 -0.20(-4.34%)
Mar 14, 2013 4.339 4.604 4.317 4.520 510,286 +0.22(+5.09%)
Mar 13, 2013 4.302 4.588 4.264 4.302 549,560 +0.05(+1.06%)
Mar 12, 2013 4.121 4.287 4.075 4.256 443,379 +0.18(+4.41%)
Mar 11, 2013 3.909 4.113 3.751 4.077 234,541 +0.24(+6.33%)
Mar 08, 2013 3.947 3.950 3.819 3.834 120,262 -0.06(-1.55%)
Mar 07, 2013 3.932 3.972 3.826 3.894 83,641 -0.02(-0.58%)
Mar 06, 2013 3.773 4.067 3.713 3.917 356,521 +0.24(+6.57%)
Mar 05, 2013 3.554 3.841 3.524 3.675 358,986 +0.09(+2.52%)
Mar 04, 2013 3.736 3.736 3.532 3.585 84,191 -0.15(-4.04%)
Mar 01, 2013 3.743 3.773 3.668 3.736 60,371 +0.05(+1.23%)
Feb 28, 2013 3.758 3.788 3.690 3.690 266,285 +0.04(+1.03%)
Feb 27, 2013 3.600 3.721 3.487 3.653 203,299 +0.05(+1.28%)
Feb 26, 2013 3.622 3.622 3.517 3.607 36,152 -0.02(-0.44%)
Feb 25, 2013 3.577 3.645 3.544 3.622 51,442 +0.08(+2.17%)
Feb 22, 2013 3.487 3.570 3.471 3.545 75,191 +0.07(+2.13%)
Feb 21, 2013 3.585 3.585 3.471 3.471 139,361 -0.11(-3.16%)
Feb 20, 2013 3.736 3.736 3.577 3.585 171,685 -0.15(-4.04%)
Feb 19, 2013 3.622 3.773 3.509 3.736 262,312 +0.17(+4.65%)
Feb 15, 2013 3.736 3.736 3.456 3.570 195,214 -0.12(-3.17%)
Feb 14, 2013 3.517 3.849 3.396 3.687 406,896 +0.22(+6.43%)
Feb 13, 2013 3.426 3.577 3.426 3.464 85,843 +0.05(+1.55%)
Feb 12, 2013 3.396 3.487 3.381 3.411 93,991 -0.04(-1.09%)
Feb 11, 2013 3.245 3.698 3.245 3.449 342,105 +0.20(+6.28%)
Feb 08, 2013 3.207 3.253 3.132 3.245 109,397 -0.03(-0.92%)
Feb 07, 2013 3.268 3.275 3.222 3.275 76,441 +0.02(+0.70%)
Feb 06, 2013 3.245 3.283 3.207 3.253 93,628 +0.00(+0.00%)
Feb 04, 2013 3.321 3.351 3.207 3.253 101,343 -0.05(-1.37%)
Feb 01, 2013 3.539 3.539 3.019 3.298 306,472 -0.21(-6.02%)
Jan 31, 2013 3.487 3.547 3.381 3.509 263,225 +0.09(+2.65%)
Jan 30, 2013 3.245 3.547 3.207 3.419 353,782 +0.24(+7.60%)
Jan 29, 2013 3.109 3.207 3.064 3.177 329,675 +0.11(+3.69%)
Jan 28, 2013 2.936 3.124 2.905 3.064 387,516 +0.32(+11.85%)
Jan 25, 2013 2.853 2.921 2.724 2.739 108,520 -0.09(-3.20%)
Jan 24, 2013 2.762 2.830 2.762 2.830 29,593 +0.05(+1.63%)
Jan 23, 2013 2.807 2.807 2.755 2.785 38,384 -0.01(-0.27%)
Jan 22, 2013 2.830 2.830 2.641 2.792 100,426 -0.04(-1.33%)
Jan 18, 2013 2.641 2.830 2.611 2.830 49,025 +0.19(+7.14%)
Jan 17, 2013 2.641 2.641 2.611 2.641 19,706 +0.02(+0.57%)
Jan 16, 2013 2.641 2.641 2.604 2.626 78,848 -0.02(-0.57%)
Jan 15, 2013 2.641 2.656 2.604 2.641 168,144 +0.02(+0.57%)
Jan 14, 2013 2.604 2.641 2.522 2.626 51,235 -0.02(-0.57%)
Jan 11, 2013 2.475 2.656 2.475 2.641 115,206 +0.15(+6.06%)
Jan 10, 2013 2.415 2.490 2.385 2.490 34,699 +0.05(+1.85%)
Jan 09, 2013 2.453 2.453 2.362 2.445 30,409 +0.01(+0.31%)
Jan 08, 2013 2.347 2.438 2.339 2.438 20,654 +0.04(+1.57%)
Jan 07, 2013 2.415 2.415 2.302 2.400 85,960 +0.01(+0.32%)
Jan 04, 2013 2.264 2.415 2.234 2.392 36,588 +0.14(+6.38%)
Jan 03, 2013 2.211 2.264 2.173 2.249 52,612 +0.02(+1.02%)
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.