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, 2020 5.934 6.123 5.762 6.115 175,383 +0.10(+1.71%)
Mar 30, 2020 5.848 6.115 5.720 6.011 165,824 +0.19(+3.24%)
Mar 27, 2020 6.106 6.112 5.814 5.823 106,895 -0.33(-5.44%)
Mar 26, 2020 5.737 6.175 5.462 6.157 195,898 +0.56(+9.97%)
Mar 25, 2020 5.805 5.930 5.513 5.599 167,259 -0.15(-2.69%)
Mar 24, 2020 5.625 5.831 5.485 5.754 152,833 +0.28(+5.18%)
Mar 23, 2020 6.123 6.175 5.161 5.470 204,680 -0.59(-9.77%)
Mar 20, 2020 6.226 6.312 5.934 6.063 173,733 -0.21(-3.29%)
Mar 19, 2020 5.574 6.853 5.419 6.269 121,523 +0.51(+8.79%)
Mar 18, 2020 6.355 6.389 5.728 5.762 126,214 -0.84(-12.74%)
Mar 17, 2020 6.183 6.613 5.754 6.604 159,997 +0.52(+8.46%)
Mar 16, 2020 6.252 6.362 5.926 6.089 155,050 -0.76(-11.15%)
Mar 13, 2020 6.647 7.308 6.570 6.853 137,403 +0.52(+8.28%)
Mar 12, 2020 6.733 6.930 6.226 6.329 365,737 -0.62(-8.90%)
Mar 11, 2020 7.042 7.137 6.759 6.948 167,436 -0.19(-2.65%)
Mar 10, 2020 7.420 7.789 6.836 7.137 213,285 -0.10(-1.42%)
Mar 09, 2020 7.600 7.927 7.154 7.240 139,212 -0.75(-9.35%)
Mar 06, 2020 7.927 8.073 7.772 7.987 91,757 -0.03(-0.43%)
Mar 05, 2020 8.270 8.279 7.918 8.021 79,958 -0.33(-4.01%)
Mar 04, 2020 8.184 8.356 8.073 8.356 94,500 +0.21(+2.53%)
Mar 03, 2020 8.416 8.519 8.090 8.150 92,380 -0.32(-3.75%)
Mar 02, 2020 8.262 8.502 8.214 8.468 98,261 +0.19(+2.28%)
Feb 28, 2020 8.347 8.465 8.141 8.279 224,852 -0.20(-2.33%)
Feb 27, 2020 8.674 8.914 8.442 8.476 110,217 -0.22(-2.57%)
Feb 26, 2020 8.734 8.871 8.622 8.700 50,861 +0.03(+0.30%)
Feb 25, 2020 9.052 9.052 8.648 8.674 108,337 -0.33(-3.63%)
Feb 24, 2020 9.095 9.095 8.940 9.000 83,410 -0.20(-2.15%)
Feb 21, 2020 9.301 9.301 9.180 9.198 66,838 -0.03(-0.37%)
Feb 20, 2020 9.112 9.249 9.112 9.232 42,931 +0.09(+0.94%)
Feb 19, 2020 9.215 9.232 9.103 9.146 53,059 +0.02(+0.19%)
Feb 18, 2020 9.137 9.155 9.052 9.129 45,573 +0.02(+0.19%)
Feb 14, 2020 9.180 9.198 9.103 9.112 22,939 -0.06(-0.66%)
Feb 13, 2020 9.189 9.215 9.155 9.172 30,020 +0.00(+0.00%)
Feb 12, 2020 9.232 9.258 9.137 9.172 38,318 -0.02(-0.19%)
Feb 11, 2020 9.198 9.258 9.180 9.189 45,217 +0.05(+0.56%)
Feb 10, 2020 9.146 9.189 9.095 9.137 63,178 +0.00(+0.00%)
Feb 07, 2020 9.078 9.155 9.044 9.137 81,888 +0.07(+0.75%)
Feb 06, 2020 9.103 9.172 9.052 9.069 43,691 -0.05(-0.56%)
Feb 05, 2020 9.027 9.146 9.018 9.120 142,896 +0.11(+1.23%)
Feb 04, 2020 9.189 9.189 9.010 9.010 68,014 -0.06(-0.66%)
Feb 03, 2020 9.035 9.172 9.035 9.069 31,271 +0.08(+0.85%)
Jan 31, 2020 9.086 9.223 8.993 8.993 50,564 -0.16(-1.77%)
Jan 30, 2020 9.061 9.172 9.061 9.155 22,507 +0.04(+0.47%)
Jan 29, 2020 9.189 9.265 9.086 9.112 45,784 -0.11(-1.20%)
Jan 28, 2020 9.351 9.359 9.197 9.223 43,192 -0.07(-0.73%)
Jan 27, 2020 9.120 9.376 9.120 9.291 52,347 +0.04(+0.46%)
Jan 24, 2020 9.368 9.368 9.112 9.248 42,352 +0.14(+1.59%)
Jan 23, 2020 9.052 9.206 9.010 9.103 67,995 -0.03(-0.37%)
Jan 22, 2020 9.214 9.214 9.044 9.137 34,695 -0.12(-1.29%)
Jan 21, 2020 9.155 9.299 9.078 9.257 43,994 +0.04(+0.46%)
Jan 17, 2020 9.325 9.325 9.163 9.214 117,670 -0.04(-0.46%)
Jan 16, 2020 9.248 9.291 9.206 9.257 62,093 +0.05(+0.56%)
Jan 15, 2020 9.103 9.257 9.086 9.206 52,033 +0.06(+0.65%)
Jan 14, 2020 9.137 9.257 9.120 9.146 265,040 -0.03(-0.37%)
Jan 13, 2020 9.163 9.189 9.146 9.180 82,080 +0.01(+0.14%)
Jan 10, 2020 9.223 9.227 9.061 9.167 79,307 -0.09(-0.97%)
Jan 09, 2020 9.334 9.368 9.257 9.257 36,795 -0.06(-0.64%)
Jan 08, 2020 9.368 9.410 9.274 9.316 38,906 -0.03(-0.36%)
Jan 07, 2020 9.359 9.410 9.316 9.351 25,965 -0.07(-0.72%)
Jan 06, 2020 9.325 9.444 9.316 9.419 34,194 +0.02(+0.18%)
Jan 03, 2020 9.359 9.461 9.342 9.402 37,894 -0.07(-0.72%)
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.