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, 2013 4.513 4.528 4.196 4.227 0 -0.26(-5.72%)
Apr 29, 2013 4.400 4.521 4.325 4.483 127,827 +0.04(+0.85%)
Apr 26, 2013 4.445 4.445 4.356 4.445 114,194 +0.04(+0.86%)
Apr 25, 2013 4.385 4.453 4.227 4.408 0 +0.11(+2.64%)
Apr 24, 2013 4.151 4.302 4.076 4.294 0 +0.11(+2.52%)
Apr 23, 2013 4.030 4.272 3.910 4.189 104,339 +0.16(+3.93%)
Apr 22, 2013 4.045 4.053 3.736 4.030 227,270 -0.02(-0.37%)
Apr 19, 2013 4.053 4.106 4.038 4.045 65,760 -0.03(-0.74%)
Apr 18, 2013 4.211 4.248 4.038 4.076 122,637 -0.11(-2.53%)
Apr 17, 2013 4.332 4.360 4.151 4.181 120,733 -0.19(-4.32%)
Apr 16, 2013 4.189 4.400 4.189 4.370 103,324 +0.19(+4.51%)
Apr 15, 2013 4.393 4.393 4.151 4.181 158,250 -0.17(-3.99%)
Apr 12, 2013 4.498 4.528 4.355 4.355 102,957 -0.16(-3.51%)
Apr 11, 2013 4.513 4.528 4.483 4.513 176,008 +0.02(+0.50%)
Apr 10, 2013 4.460 4.528 4.423 4.491 172,723 +0.06(+1.36%)
Apr 09, 2013 4.287 4.491 4.287 4.430 185,471 +0.17(+3.89%)
Apr 08, 2013 4.098 4.264 4.098 4.264 120,436 +0.11(+2.54%)
Apr 05, 2013 4.053 4.174 4.038 4.159 75,691 +0.00(+0.00%)
Apr 04, 2013 4.106 4.159 4.076 4.159 86,533 +0.05(+1.29%)
Apr 03, 2013 4.151 4.181 4.015 4.106 124,742 -0.02(-0.55%)
Apr 02, 2013 4.038 4.151 4.008 4.128 126,948 +0.08(+2.05%)
Apr 01, 2013 4.083 4.106 4.004 4.045 106,334 -0.04(-0.92%)
Mar 28, 2013 4.113 4.189 4.076 4.083 214,968 -0.06(-1.46%)
Mar 27, 2013 4.189 4.242 4.106 4.144 152,406 -0.07(-1.61%)
Mar 26, 2013 4.106 4.385 4.061 4.211 336,580 +0.14(+3.33%)
Mar 25, 2013 4.136 4.151 4.030 4.076 81,628 +0.05(+1.31%)
Mar 22, 2013 4.023 4.091 3.970 4.023 100,289 -0.05(-1.30%)
Mar 21, 2013 4.076 4.131 3.977 4.076 74,094 -0.04(-0.92%)
Mar 20, 2013 4.196 4.196 4.057 4.113 85,364 +0.02(+0.37%)
Mar 19, 2013 4.076 4.159 3.932 4.098 198,124 +0.11(+2.84%)
Mar 18, 2013 4.159 4.159 3.562 3.985 864,092 -0.34(-7.85%)
Mar 15, 2013 4.604 4.604 4.272 4.325 474,252 -0.20(-4.34%)
Mar 14, 2013 4.340 4.604 4.317 4.521 510,242 +0.22(+5.09%)
Mar 13, 2013 4.302 4.589 4.264 4.302 549,512 +0.05(+1.06%)
Mar 12, 2013 4.121 4.287 4.076 4.257 443,340 +0.18(+4.41%)
Mar 11, 2013 3.910 4.113 3.751 4.077 234,521 +0.24(+6.33%)
Mar 08, 2013 3.947 3.950 3.820 3.834 120,252 -0.06(-1.55%)
Mar 07, 2013 3.932 3.972 3.827 3.894 83,634 -0.02(-0.58%)
Mar 06, 2013 3.774 4.067 3.713 3.917 356,490 +0.24(+6.57%)
Mar 05, 2013 3.555 3.842 3.525 3.675 358,955 +0.09(+2.52%)
Mar 04, 2013 3.736 3.736 3.532 3.585 84,184 -0.15(-4.04%)
Mar 01, 2013 3.743 3.774 3.668 3.736 60,366 +0.05(+1.23%)
Feb 28, 2013 3.759 3.789 3.691 3.691 266,261 +0.04(+1.03%)
Feb 27, 2013 3.600 3.721 3.487 3.653 203,281 +0.05(+1.28%)
Feb 26, 2013 3.623 3.623 3.517 3.607 36,148 -0.02(-0.44%)
Feb 25, 2013 3.577 3.645 3.545 3.623 51,437 +0.08(+2.17%)
Feb 22, 2013 3.487 3.570 3.472 3.546 75,185 +0.07(+2.13%)
Feb 21, 2013 3.585 3.585 3.472 3.472 139,349 -0.11(-3.16%)
Feb 20, 2013 3.736 3.736 3.577 3.585 171,670 -0.15(-4.04%)
Feb 19, 2013 3.623 3.774 3.510 3.736 262,289 +0.17(+4.65%)
Feb 15, 2013 3.736 3.736 3.457 3.570 195,197 -0.12(-3.17%)
Feb 14, 2013 3.517 3.849 3.396 3.687 406,860 +0.22(+6.43%)
Feb 13, 2013 3.427 3.577 3.427 3.464 85,836 +0.05(+1.55%)
Feb 12, 2013 3.396 3.487 3.381 3.411 93,983 -0.04(-1.09%)
Feb 11, 2013 3.245 3.698 3.245 3.449 342,075 +0.20(+6.28%)
Feb 08, 2013 3.208 3.253 3.132 3.245 109,387 -0.03(-0.92%)
Feb 07, 2013 3.268 3.276 3.223 3.276 76,434 +0.02(+0.70%)
Feb 06, 2013 3.245 3.283 3.208 3.253 93,620 +0.00(+0.00%)
Feb 04, 2013 3.321 3.351 3.208 3.253 101,334 -0.05(-1.37%)
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.