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, 2021 8.607 8.648 8.500 8.572 104,726 -0.09(-1.03%)
Apr 29, 2021 8.652 8.751 8.554 8.661 48,499 +0.03(+0.31%)
Apr 28, 2021 8.661 8.661 8.563 8.634 37,059 -0.01(-0.10%)
Apr 27, 2021 8.751 8.751 8.589 8.643 58,311 -0.10(-1.13%)
Apr 26, 2021 8.912 8.921 8.688 8.742 50,958 -0.18(-2.01%)
Apr 23, 2021 8.751 8.948 8.751 8.921 49,125 +0.22(+2.57%)
Apr 22, 2021 8.840 8.903 8.688 8.697 159,957 -0.09(-1.02%)
Apr 21, 2021 8.625 8.831 8.518 8.786 46,308 +0.21(+2.40%)
Apr 20, 2021 8.679 8.724 8.536 8.580 53,418 -0.16(-1.84%)
Apr 19, 2021 8.831 8.858 8.688 8.742 51,538 -0.15(-1.71%)
Apr 16, 2021 8.957 8.957 8.804 8.894 43,096 -0.04(-0.40%)
Apr 15, 2021 8.948 8.948 8.697 8.930 32,819 +0.07(+0.81%)
Apr 14, 2021 8.849 8.957 8.813 8.858 49,037 +0.04(+0.51%)
Apr 13, 2021 8.912 8.912 8.813 8.813 57,300 -0.13(-1.50%)
Apr 12, 2021 8.930 8.957 8.912 8.948 26,988 +0.04(+0.50%)
Apr 09, 2021 8.975 9.037 8.831 8.903 32,266 -0.04(-0.50%)
Apr 08, 2021 8.778 8.957 8.769 8.948 52,624 +0.15(+1.73%)
Apr 07, 2021 8.992 8.992 8.778 8.795 54,223 -0.16(-1.80%)
Apr 06, 2021 8.975 9.055 8.876 8.957 45,115 -0.04(-0.50%)
Apr 05, 2021 9.091 9.091 8.885 9.001 39,500 +0.02(+0.20%)
Apr 01, 2021 8.885 8.984 8.822 8.984 38,072 +0.07(+0.80%)
Mar 31, 2021 8.975 9.046 8.831 8.912 192,547 -0.08(-0.90%)
Mar 30, 2021 9.118 9.118 8.885 8.992 44,378 +0.13(+1.41%)
Mar 29, 2021 8.992 9.064 8.804 8.867 89,766 -0.22(-2.46%)
Mar 26, 2021 9.046 9.100 8.930 9.091 34,499 +0.15(+1.70%)
Mar 25, 2021 8.795 8.984 8.648 8.939 63,370 +0.23(+2.67%)
Mar 24, 2021 8.840 9.190 8.661 8.706 61,851 -0.03(-0.31%)
Mar 23, 2021 9.163 9.163 8.652 8.733 103,339 -0.27(-2.99%)
Mar 22, 2021 9.216 9.252 8.858 9.001 95,889 -0.31(-3.37%)
Mar 19, 2021 9.064 9.342 8.984 9.315 317,306 +0.21(+2.26%)
Mar 18, 2021 9.064 9.396 8.992 9.109 132,015 +0.05(+0.59%)
Mar 17, 2021 9.136 9.224 8.975 9.055 56,725 -0.05(-0.59%)
Mar 16, 2021 9.234 9.261 9.010 9.109 94,783 -0.15(-1.64%)
Mar 15, 2021 9.440 9.440 9.181 9.261 89,115 -0.21(-2.27%)
Mar 12, 2021 9.270 9.548 9.190 9.476 98,027 +0.21(+2.22%)
Mar 11, 2021 9.181 9.270 9.046 9.270 75,825 +0.06(+0.68%)
Mar 10, 2021 8.921 9.234 8.786 9.207 89,806 +0.40(+4.58%)
Mar 09, 2021 9.172 9.172 8.715 8.804 89,554 -0.37(-4.00%)
Mar 08, 2021 8.822 9.244 8.800 9.172 106,655 +0.39(+4.49%)
Mar 05, 2021 8.580 8.778 8.536 8.778 106,289 +0.37(+4.37%)
Mar 04, 2021 8.580 8.849 8.348 8.410 108,854 -0.13(-1.47%)
Mar 03, 2021 8.204 8.598 8.142 8.536 107,069 +0.40(+4.96%)
Mar 02, 2021 8.106 8.231 8.043 8.133 45,683 +0.02(+0.22%)
Mar 01, 2021 8.070 8.160 8.016 8.115 116,304 +0.21(+2.60%)
Feb 26, 2021 7.945 8.052 7.792 7.909 118,794 -0.05(-0.67%)
Feb 25, 2021 8.285 8.285 7.954 7.962 87,072 -0.28(-3.37%)
Feb 24, 2021 8.079 8.285 8.079 8.240 77,247 +0.12(+1.43%)
Feb 23, 2021 8.034 8.195 7.980 8.124 74,719 +0.15(+1.91%)
Feb 22, 2021 7.783 8.016 7.721 7.971 69,170 +0.16(+2.06%)
Feb 19, 2021 7.712 7.810 7.712 7.810 40,975 +0.13(+1.63%)
Feb 18, 2021 7.694 7.765 7.667 7.685 61,357 -0.01(-0.12%)
Feb 17, 2021 7.658 7.819 7.658 7.694 39,904 -0.05(-0.69%)
Feb 16, 2021 7.774 7.801 7.658 7.748 170,494 +0.04(+0.58%)
Feb 12, 2021 7.604 7.703 7.586 7.703 33,383 +0.04(+0.58%)
Feb 11, 2021 7.810 7.873 7.595 7.658 31,554 -0.13(-1.72%)
Feb 10, 2021 7.631 7.882 7.559 7.792 128,705 +0.13(+1.64%)
Feb 09, 2021 7.604 7.756 7.550 7.667 82,471 -0.05(-0.70%)
Feb 08, 2021 7.676 7.809 7.623 7.721 72,753 +0.12(+1.52%)
Feb 05, 2021 7.552 7.738 7.552 7.605 65,808 -0.10(-1.27%)
Feb 04, 2021 7.472 7.756 7.419 7.703 53,864 +0.20(+2.72%)
Feb 03, 2021 7.525 7.534 7.401 7.499 100,842 +0.05(+0.72%)
Feb 02, 2021 7.596 7.623 7.392 7.446 79,072 -0.04(-0.59%)
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.