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 29, 2022 8.279 8.325 8.075 8.121 253,008 -0.03(-0.34%)
Apr 28, 2022 8.158 8.214 8.093 8.149 45,317 +0.06(+0.80%)
Apr 27, 2022 8.177 8.214 8.075 8.084 52,186 -0.07(-0.91%)
Apr 26, 2022 8.103 8.167 8.075 8.158 70,857 -0.05(-0.57%)
Apr 25, 2022 8.214 8.260 8.130 8.205 53,836 -0.06(-0.67%)
Apr 22, 2022 8.353 8.381 8.251 8.260 39,701 -0.11(-1.33%)
Apr 21, 2022 8.548 8.548 8.370 8.372 35,676 -0.13(-1.53%)
Apr 20, 2022 8.400 8.576 8.390 8.502 50,411 +0.16(+1.89%)
Apr 19, 2022 8.242 8.381 8.223 8.344 44,175 +0.14(+1.70%)
Apr 18, 2022 8.214 8.251 8.166 8.205 31,405 +0.00(+0.00%)
Apr 14, 2022 8.232 8.251 8.149 8.205 62,203 -0.02(-0.23%)
Apr 13, 2022 8.186 8.279 8.186 8.223 94,292 +0.02(+0.23%)
Apr 12, 2022 8.251 8.307 8.167 8.205 50,450 -0.01(-0.11%)
Apr 11, 2022 8.242 8.293 8.205 8.214 35,934 -0.02(-0.23%)
Apr 08, 2022 8.232 8.260 8.186 8.232 49,548 +0.01(+0.11%)
Apr 07, 2022 8.325 8.325 8.205 8.223 75,251 -0.06(-0.78%)
Apr 06, 2022 8.307 8.353 8.260 8.288 55,168 -0.03(-0.33%)
Apr 05, 2022 8.390 8.427 8.232 8.316 64,576 -0.02(-0.22%)
Apr 04, 2022 8.427 8.427 8.270 8.335 53,865 +0.00(+0.00%)
Apr 01, 2022 8.362 8.400 8.316 8.335 39,221 -0.03(-0.33%)
Mar 31, 2022 8.381 8.474 8.325 8.362 50,320 -0.02(-0.22%)
Mar 30, 2022 8.492 8.511 8.372 8.381 40,929 -0.14(-1.63%)
Mar 29, 2022 8.557 8.637 8.455 8.520 53,621 +0.01(+0.11%)
Mar 28, 2022 8.483 8.511 8.400 8.511 47,493 -0.01(-0.11%)
Mar 25, 2022 8.548 8.594 8.511 8.520 41,297 +0.05(+0.55%)
Mar 24, 2022 8.502 8.557 8.427 8.474 24,979 +0.02(+0.22%)
Mar 23, 2022 8.557 8.557 8.400 8.455 48,287 -0.14(-1.62%)
Mar 22, 2022 8.622 8.687 8.539 8.594 43,680 +0.05(+0.54%)
Mar 21, 2022 8.557 8.613 8.483 8.548 45,041 -0.01(-0.11%)
Mar 18, 2022 8.502 8.650 8.372 8.557 203,232 +0.00(+0.00%)
Mar 17, 2022 8.529 8.613 8.446 8.557 78,056 -0.02(-0.22%)
Mar 16, 2022 8.594 8.632 8.539 8.576 56,497 +0.05(+0.54%)
Mar 15, 2022 8.687 8.706 8.520 8.529 59,721 -0.11(-1.29%)
Mar 14, 2022 8.622 8.761 8.594 8.641 78,792 +0.13(+1.53%)
Mar 11, 2022 8.511 8.650 8.437 8.511 71,689 +0.00(+0.00%)
Mar 10, 2022 8.557 8.557 8.353 8.511 58,892 +0.18(+2.12%)
Mar 09, 2022 8.418 8.502 8.316 8.335 113,615 +0.06(+0.79%)
Mar 08, 2022 8.446 8.474 8.270 8.270 130,442 -0.10(-1.22%)
Mar 07, 2022 8.437 8.437 8.316 8.372 68,504 -0.07(-0.88%)
Mar 04, 2022 8.400 8.464 8.362 8.446 43,104 -0.03(-0.33%)
Mar 03, 2022 8.492 8.502 8.372 8.474 49,177 +0.01(+0.11%)
Mar 02, 2022 8.353 8.511 8.344 8.464 69,579 +0.20(+2.47%)
Mar 01, 2022 8.464 8.464 8.186 8.260 80,134 -0.26(-3.05%)
Feb 28, 2022 8.557 8.594 8.506 8.520 57,266 -0.08(-0.97%)
Feb 25, 2022 8.427 8.622 8.511 8.604 76,567 +0.19(+2.21%)
Feb 24, 2022 8.446 8.817 8.260 8.418 257,034 -0.11(-1.31%)
Feb 23, 2022 8.678 8.761 8.502 8.529 43,314 -0.11(-1.29%)
Feb 22, 2022 8.678 8.778 8.613 8.641 61,321 -0.01(-0.11%)
Feb 18, 2022 8.650 0 +0.00(+0.00%)
Feb 17, 2022 8.687 8.738 8.604 8.650 56,100 -0.07(-0.85%)
Feb 16, 2022 8.697 8.808 8.641 8.724 162,242 -0.04(-0.42%)
Feb 15, 2022 8.585 8.808 8.585 8.761 151,903 +0.21(+2.50%)
Feb 14, 2022 8.418 8.585 8.418 8.548 94,420 +0.09(+1.10%)
Feb 11, 2022 8.492 8.539 8.423 8.455 68,264 -0.05(-0.55%)
Feb 10, 2022 8.418 8.604 8.418 8.502 138,442 +0.06(+0.77%)
Feb 09, 2022 8.678 8.720 8.381 8.437 116,577 -0.19(-2.26%)
Feb 08, 2022 8.512 8.742 8.512 8.632 90,508 +0.15(+1.74%)
Feb 07, 2022 8.337 8.576 8.307 8.484 73,671 +0.09(+1.10%)
Feb 04, 2022 8.402 8.448 8.236 8.392 62,807 +0.05(+0.55%)
Feb 03, 2022 8.457 8.346 47,109 +0.03(+0.33%)
Feb 02, 2022 8.328 8.355 8.273 8.319 56,115 -0.04(-0.44%)
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.