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 (%)
Apr 30, 2008 8.461 8.853 8.461 8.581 168,718 +0.18(+2.16%)
Apr 29, 2008 8.378 8.544 8.325 8.400 122,528 +0.02(+0.27%)
Apr 28, 2008 8.227 8.476 8.159 8.378 99,612 +0.16(+1.93%)
Apr 25, 2008 8.325 8.679 8.144 8.219 145,613 -0.05(-0.64%)
Apr 24, 2008 7.645 8.302 7.615 8.272 323,628 +0.66(+8.62%)
Apr 23, 2008 7.804 7.804 7.562 7.615 120,423 -0.15(-1.94%)
Apr 22, 2008 7.510 8.076 7.510 7.766 102,806 +0.28(+3.73%)
Apr 21, 2008 7.578 7.774 7.381 7.487 53,486 -0.21(-2.75%)
Apr 18, 2008 7.713 7.857 7.396 7.698 111,973 +0.16(+2.10%)
Apr 17, 2008 7.555 7.698 7.396 7.540 20,446 +0.00(+0.00%)
Apr 16, 2008 7.291 7.547 7.245 7.540 34,142 +0.33(+4.61%)
Apr 15, 2008 7.261 7.555 7.057 7.208 30,998 +0.01(+0.10%)
Apr 14, 2008 7.245 7.547 7.170 7.200 44,634 -0.08(-1.04%)
Apr 11, 2008 7.412 7.532 7.276 7.276 41,158 -0.21(-2.82%)
Apr 10, 2008 7.419 7.578 7.359 7.487 37,725 +0.08(+1.12%)
Apr 09, 2008 7.744 7.842 7.253 7.404 52,529 -0.24(-3.16%)
Apr 08, 2008 7.721 8.000 7.623 7.645 20,185 -0.15(-1.94%)
Apr 07, 2008 8.008 8.355 7.653 7.796 81,006 -0.26(-3.19%)
Apr 04, 2008 8.302 8.302 7.925 8.053 40,546 -0.25(-3.00%)
Apr 03, 2008 8.385 8.747 8.145 8.302 70,743 -0.14(-1.70%)
Apr 02, 2008 8.264 8.521 7.857 8.446 70,582 +0.15(+1.82%)
Apr 01, 2008 8.287 8.295 7.812 8.295 57,841 +0.44(+5.57%)
Mar 31, 2008 8.317 8.340 7.781 7.857 55,906 +0.01(+0.10%)
Mar 28, 2008 8.544 8.544 7.796 7.849 132,522 -0.75(-8.77%)
Mar 27, 2008 8.664 9.012 8.566 8.604 50,805 +0.03(+0.35%)
Mar 26, 2008 8.936 8.936 8.483 8.574 63,411 -0.42(-4.70%)
Mar 25, 2008 9.389 9.396 8.695 8.996 94,143 +0.20(+2.32%)
Mar 24, 2008 8.823 9.102 8.619 8.793 85,458 +0.02(+0.17%)
Mar 21, 2008 10.94 10.94 8.302 8.778 387,331 +0.00(+0.00%)
Mar 20, 2008 10.94 10.94 8.302 8.778 387,331 +0.61(+7.49%)
Mar 19, 2008 7.812 8.302 7.799 8.166 126,549 +0.41(+5.25%)
Mar 18, 2008 7.502 7.902 7.245 7.759 106,974 +0.45(+6.09%)
Mar 17, 2008 7.170 7.645 7.170 7.313 84,177 -0.18(-2.42%)
Mar 14, 2008 7.789 7.902 7.359 7.495 55,685 -0.25(-3.22%)
Mar 13, 2008 7.087 7.759 7.087 7.744 94,125 +0.56(+7.83%)
Mar 12, 2008 7.253 7.502 6.981 7.181 64,569 -0.09(-1.20%)
Mar 11, 2008 6.928 7.298 6.793 7.268 82,313 +0.54(+7.96%)
Mar 10, 2008 6.838 6.981 6.604 6.732 49,320 -0.06(-0.89%)
Mar 07, 2008 6.566 7.019 6.566 6.793 89,513 +0.22(+3.33%)
Mar 06, 2008 6.845 7.048 6.574 6.574 41,073 -0.33(-4.81%)
Mar 05, 2008 6.838 6.989 6.830 6.906 28,090 +0.10(+1.44%)
Mar 04, 2008 6.732 6.830 6.528 6.808 57,299 +0.02(+0.22%)
Mar 03, 2008 6.951 7.132 6.755 6.793 75,930 -0.17(-2.39%)
Feb 29, 2008 6.906 7.125 6.906 6.959 77,142 -0.02(-0.32%)
Feb 28, 2008 7.079 7.374 6.974 6.981 56,811 -0.15(-2.12%)
Feb 27, 2008 7.185 7.344 7.125 7.132 23,299 -0.14(-1.87%)
Feb 26, 2008 7.072 7.434 7.072 7.268 41,750 +0.14(+1.90%)
Feb 25, 2008 6.966 7.223 6.891 7.132 46,932 +0.15(+2.16%)
Feb 22, 2008 7.087 7.329 6.830 6.981 58,583 -0.11(-1.60%)
Feb 21, 2008 7.200 7.487 7.064 7.095 39,038 -0.04(-0.53%)
Feb 20, 2008 7.095 7.170 6.928 7.132 29,652 -0.01(-0.11%)
Feb 19, 2008 7.178 7.336 7.034 7.140 184,972 +0.07(+0.96%)
Feb 18, 2008 7.185 7.464 7.027 7.072 79,087 +0.00(+0.00%)
Feb 15, 2008 7.185 7.464 7.027 7.072 79,087 -0.16(-2.19%)
Feb 14, 2008 7.517 7.713 7.223 7.230 54,661 -0.28(-3.72%)
Feb 13, 2008 7.419 7.525 7.291 7.510 51,658 +0.23(+3.22%)
Feb 12, 2008 7.261 7.396 7.072 7.276 55,184 +0.05(+0.63%)
Feb 11, 2008 6.966 7.412 6.808 7.230 98,363 +0.28(+4.02%)
Feb 08, 2008 7.034 7.140 6.883 6.951 70,639 -0.08(-1.18%)
Feb 07, 2008 6.868 7.117 6.823 7.034 88,251 +0.14(+2.08%)
Feb 06, 2008 7.306 7.427 6.868 6.891 85,804 -0.37(-5.09%)
Feb 05, 2008 7.374 7.540 7.245 7.261 83,638 -0.28(-3.70%)
Feb 04, 2008 7.676 7.676 7.396 7.540 110,247 -0.14(-1.87%)
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.