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, 2023 9.688 9.956 9.630 9.793 120,929 +0.11(+1.09%)
Mar 30, 2023 9.803 9.822 9.611 9.688 38,056 -0.09(-0.88%)
Mar 29, 2023 9.851 9.889 9.726 9.774 77,668 -0.05(-0.49%)
Mar 28, 2023 9.879 9.889 9.784 9.822 33,074 -0.08(-0.77%)
Mar 27, 2023 9.860 9.946 9.745 9.899 46,330 +0.17(+1.77%)
Mar 24, 2023 9.419 9.736 9.400 9.726 61,621 +0.26(+2.73%)
Mar 23, 2023 9.745 9.831 9.391 9.467 57,414 -0.25(-2.56%)
Mar 22, 2023 10.09 10.09 9.688 9.716 48,464 -0.35(-3.52%)
Mar 21, 2023 9.966 10.18 9.908 10.07 91,714 +0.24(+2.44%)
Mar 20, 2023 9.918 9.937 9.784 9.831 69,004 +0.00(+0.00%)
Mar 17, 2023 9.966 9.966 9.726 9.831 179,177 -0.23(-2.29%)
Mar 16, 2023 9.525 10.13 9.525 10.06 55,600 +0.37(+3.86%)
Mar 15, 2023 9.640 9.779 9.228 9.688 72,295 -0.14(-1.46%)
Mar 14, 2023 9.448 10.13 9.448 9.831 133,609 +0.54(+5.77%)
Mar 13, 2023 6.669 9.352 6.669 9.295 111,916 -0.44(-4.53%)
Mar 10, 2023 9.755 9.851 9.621 9.736 59,830 -0.16(-1.65%)
Mar 09, 2023 10.25 10.25 9.879 9.899 64,874 -0.37(-3.64%)
Mar 08, 2023 10.34 10.34 10.15 10.27 45,197 -0.05(-0.46%)
Mar 07, 2023 10.36 10.38 10.26 10.32 35,460 -0.05(-0.46%)
Mar 06, 2023 10.41 10.42 10.31 10.37 76,309 -0.05(-0.46%)
Mar 03, 2023 10.43 10.43 10.34 10.42 34,762 +0.03(+0.28%)
Mar 02, 2023 10.46 10.46 10.36 10.39 49,811 -0.11(-1.00%)
Mar 01, 2023 10.43 10.54 10.42 10.49 134,808 +0.04(+0.37%)
Feb 28, 2023 10.43 10.54 10.41 10.45 43,786 +0.04(+0.37%)
Feb 27, 2023 10.44 10.50 10.39 10.42 39,623 +0.02(+0.18%)
Feb 24, 2023 10.38 10.42 10.31 10.40 40,632 +0.00(+0.00%)
Feb 23, 2023 10.34 10.41 10.34 10.40 27,742 +0.08(+0.74%)
Feb 22, 2023 10.50 10.50 10.32 10.32 42,088 -0.12(-1.19%)
Feb 21, 2023 10.45 10.54 10.32 10.44 70,089 -0.02(-0.18%)
Feb 17, 2023 10.34 10.49 10.34 10.46 47,822 +0.12(+1.21%)
Feb 16, 2023 10.26 10.38 10.25 10.34 40,189 +0.04(+0.37%)
Feb 15, 2023 10.21 10.37 10.21 10.30 42,491 +0.04(+0.37%)
Feb 14, 2023 10.24 10.31 10.21 10.26 39,402 -0.03(-0.28%)
Feb 13, 2023 10.24 10.30 10.23 10.29 25,896 +0.02(+0.19%)
Feb 10, 2023 10.12 10.29 10.12 10.27 25,209 +0.07(+0.66%)
Feb 09, 2023 10.30 10.31 10.19 10.21 33,089 -0.08(-0.74%)
Feb 08, 2023 10.32 10.36 10.27 10.28 20,701 -0.10(-0.92%)
Feb 07, 2023 10.26 10.44 10.26 10.38 27,678 +0.05(+0.46%)
Feb 06, 2023 10.41 10.41 10.31 10.33 22,682 -0.15(-1.45%)
Feb 03, 2023 10.12 10.50 10.11 10.48 45,484 +0.34(+3.38%)
Feb 02, 2023 10.25 10.33 10.07 10.14 123,103 -0.13(-1.30%)
Feb 01, 2023 10.48 10.48 10.24 10.27 93,966 -0.21(-2.00%)
Jan 31, 2023 10.34 10.56 10.31 10.48 80,611 +0.15(+1.47%)
Jan 30, 2023 9.891 10.46 9.863 10.33 67,542 +0.42(+4.22%)
Jan 27, 2023 9.901 10.15 9.891 9.910 61,814 +0.04(+0.39%)
Jan 26, 2023 9.891 9.891 9.763 9.872 69,917 -0.01(-0.10%)
Jan 25, 2023 9.815 9.939 9.791 9.882 53,665 +0.01(+0.10%)
Jan 24, 2023 9.891 9.929 9.806 9.872 90,346 -0.10(-0.95%)
Jan 23, 2023 9.996 10.08 9.958 9.967 64,408 -0.09(-0.85%)
Jan 20, 2023 10.13 10.18 10.02 10.05 106,794 -0.02(-0.19%)
Jan 19, 2023 9.986 10.09 9.958 10.07 43,366 +0.09(+0.86%)
Jan 18, 2023 10.33 10.33 9.967 9.986 165,132 -0.32(-3.14%)
Jan 17, 2023 10.54 10.54 10.30 10.31 46,060 -0.29(-2.69%)
Jan 13, 2023 10.29 10.60 10.29 10.60 52,582 +0.19(+1.83%)
Jan 12, 2023 10.30 10.40 10.30 10.40 52,808 +0.10(+1.02%)
Jan 11, 2023 10.27 10.31 10.27 10.30 31,847 +0.03(+0.28%)
Jan 10, 2023 10.31 10.32 9.996 10.27 147,938 -0.05(-0.46%)
Jan 09, 2023 10.54 10.55 10.30 10.32 35,089 -0.24(-2.25%)
Jan 06, 2023 10.40 10.61 10.40 10.56 44,056 +0.17(+1.65%)
Jan 05, 2023 10.37 10.41 10.33 10.39 30,117 +0.00(+0.00%)
Jan 04, 2023 10.52 10.56 10.35 10.39 36,995 -0.05(-0.46%)
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.