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 (%)
Apr 30, 2010 1.509 1.577 1.441 1.472 329,355 -0.48(-24.71%)
Apr 29, 2010 2.098 2.098 1.856 1.955 293,770 -0.14(-6.83%)
Apr 28, 2010 2.098 2.309 2.098 2.098 164,712 +0.08(+4.12%)
Apr 27, 2010 2.038 2.438 1.894 2.015 362,305 -0.01(-0.37%)
Apr 26, 2010 1.773 2.264 1.773 2.023 437,993 +0.25(+14.04%)
Apr 23, 2010 1.509 1.819 1.509 1.773 426,508 +0.26(+17.50%)
Apr 22, 2010 1.494 1.623 1.441 1.509 112,134 +0.02(+1.01%)
Apr 21, 2010 1.494 1.585 1.479 1.494 120,323 +0.01(+0.51%)
Apr 20, 2010 1.487 1.494 1.479 1.487 12,492 -0.01(-0.51%)
Apr 19, 2010 1.509 1.509 1.472 1.494 15,743 -0.02(-1.00%)
Apr 16, 2010 1.502 1.532 1.472 1.509 20,929 +0.01(+0.50%)
Apr 15, 2010 1.502 1.532 1.494 1.502 32,771 +0.02(+1.53%)
Apr 14, 2010 1.457 1.570 1.457 1.479 56,392 +0.02(+1.03%)
Apr 13, 2010 1.623 1.624 1.457 1.464 140,111 -0.16(-9.77%)
Apr 12, 2010 1.773 1.774 1.562 1.623 121,085 -0.17(-9.28%)
Apr 09, 2010 1.713 1.811 1.713 1.788 136,195 +0.09(+5.33%)
Apr 08, 2010 1.698 1.796 1.690 1.698 124,057 +0.01(+0.88%)
Apr 07, 2010 1.690 1.796 1.570 1.683 127,841 -0.01(-0.43%)
Apr 06, 2010 1.524 1.698 1.502 1.690 148,121 +0.19(+12.56%)
Apr 05, 2010 1.434 1.509 1.434 1.502 41,604 +0.07(+4.74%)
Apr 01, 2010 1.547 1.434 1.434 1.434 149,601 +0.11(+8.57%)
Mar 31, 2010 1.283 1.343 1.283 1.321 47,074 +0.06(+4.79%)
Mar 30, 2010 1.434 1.434 1.238 1.260 49,489 -0.06(-4.57%)
Mar 29, 2010 1.290 1.358 1.253 1.321 19,020 +0.08(+6.71%)
Mar 26, 2010 1.238 1.268 1.238 1.238 26,803 +0.00(+0.00%)
Mar 25, 2010 1.260 1.283 1.238 1.238 50,663 -0.02(-1.80%)
Mar 24, 2010 1.230 1.260 1.223 1.260 43,263 +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 1.207 1.230 43,133 +0.01(+0.62%)
Mar 19, 2010 1.260 1.306 1.223 1.223 134,294 -0.04(-2.99%)
Mar 18, 2010 1.306 1.306 1.244 1.260 11,937 -0.04(-2.90%)
Mar 17, 2010 1.321 1.321 1.245 1.298 37,392 -0.05(-3.38%)
Mar 16, 2010 1.358 1.358 1.302 1.343 3,870 +0.01(+0.57%)
Mar 15, 2010 1.321 1.336 1.306 1.336 10,478 +0.03(+2.31%)
Mar 12, 2010 1.373 1.373 1.275 1.306 27,396 -0.06(-4.42%)
Mar 11, 2010 1.268 1.372 1.268 1.366 31,116 +0.08(+6.47%)
Mar 10, 2010 1.283 1.283 1.260 1.283 38,820 +0.04(+3.03%)
Mar 09, 2010 1.230 1.298 1.230 1.245 26,720 +0.01(+0.61%)
Mar 08, 2010 1.238 1.313 1.230 1.238 9,784 +0.00(+0.00%)
Mar 05, 2010 1.290 1.321 1.223 1.238 55,239 -0.05(-4.09%)
Mar 04, 2010 1.245 1.321 1.207 1.290 35,998 +0.08(+6.88%)
Mar 03, 2010 1.260 1.321 1.207 1.207 21,276 -0.05(-4.19%)
Mar 02, 2010 1.223 1.290 1.223 1.260 33,554 +0.04(+3.09%)
Mar 01, 2010 1.170 1.245 1.170 1.223 25,499 +0.09(+8.00%)
Feb 26, 2010 1.223 1.245 1.132 1.132 112,716 -0.09(-7.41%)
Feb 25, 2010 1.321 1.321 1.200 1.223 84,286 -0.10(-7.43%)
Feb 24, 2010 1.343 1.351 1.306 1.321 19,742 +0.02(+1.16%)
Feb 23, 2010 1.366 1.389 1.298 1.306 21,602 -0.02(-1.14%)
Feb 22, 2010 1.336 1.345 1.321 1.321 28,714 -0.02(-1.13%)
Feb 19, 2010 1.336 1.373 1.328 1.336 31,991 +0.00(+0.00%)
Feb 18, 2010 1.366 1.366 1.336 1.336 25,100 -0.05(-3.80%)
Feb 17, 2010 1.351 1.389 1.343 1.389 11,141 +0.06(+4.55%)
Feb 16, 2010 1.343 1.366 1.328 1.328 39,062 -0.03(-2.22%)
Feb 12, 2010 1.351 1.358 1.358 1.358 126,942 +0.02(+1.12%)
Feb 11, 2010 1.358 1.373 1.343 1.343 23,007 -0.02(-1.12%)
Feb 10, 2010 1.358 1.373 1.358 1.358 3,193 +0.02(+1.13%)
Feb 09, 2010 1.336 1.351 1.336 1.343 20,314 +0.01(+0.57%)
Feb 08, 2010 1.336 1.404 1.336 1.336 27,698 +0.00(+0.00%)
Feb 05, 2010 1.351 1.381 1.321 1.336 90,844 -0.02(-1.12%)
Feb 04, 2010 1.358 1.389 1.336 1.351 71,987 -0.03(-2.19%)
Feb 03, 2010 1.381 1.396 1.366 1.381 19,050 +0.00(+0.00%)
Feb 02, 2010 1.389 1.494 1.351 1.381 81,241 +0.01(+0.54%)
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.