Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 30, 2008 6.785 6.811 6.717 6.785 90,745 +0.01(+0.11%)
May 29, 2008 6.755 6.808 6.687 6.778 61,007 +0.01(+0.11%)
May 28, 2008 6.672 6.770 6.604 6.770 57,947 +0.11(+1.70%)
May 27, 2008 6.551 6.717 6.551 6.657 67,705 +0.09(+1.38%)
May 26, 2008 6.657 6.793 6.491 6.566 60,436 +0.00(+0.00%)
May 23, 2008 6.657 6.793 6.491 6.566 60,436 -0.14(-2.14%)
May 22, 2008 6.544 6.793 6.544 6.710 82,220 +0.21(+3.25%)
May 21, 2008 6.793 6.853 6.415 6.498 135,159 -0.20(-2.93%)
May 20, 2008 6.604 6.785 6.604 6.695 112,788 +0.06(+0.91%)
May 19, 2008 6.725 6.815 6.604 6.634 232,984 +0.02(+0.23%)
May 16, 2008 7.434 7.434 6.551 6.619 351,413 -0.74(-10.05%)
May 15, 2008 8.015 8.015 7.336 7.359 223,883 -0.72(-8.96%)
May 14, 2008 8.061 8.249 7.932 8.083 123,889 +0.08(+0.94%)
May 13, 2008 8.317 8.332 7.940 8.008 31,304 -0.30(-3.63%)
May 12, 2008 8.083 8.513 7.955 8.310 65,523 +0.26(+3.19%)
May 09, 2008 7.925 8.083 7.925 8.053 27,860 +0.09(+1.14%)
May 08, 2008 8.196 8.302 7.947 7.962 42,703 -0.23(-2.85%)
May 07, 2008 8.438 8.513 8.083 8.196 125,937 -0.22(-2.60%)
May 06, 2008 8.581 8.581 8.347 8.415 193,434 -0.22(-2.53%)
May 05, 2008 8.717 8.755 8.544 8.634 170,676 +0.00(+0.00%)
May 02, 2008 8.861 8.981 8.536 8.634 145,781 -0.04(-0.44%)
May 01, 2008 8.642 8.981 8.627 8.672 102,480 +0.09(+1.06%)
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%)
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.