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 (%)
Jun 30, 2011 2.075 2.098 2.000 2.087 31,245 +0.01(+0.55%)
Jun 29, 2011 2.030 2.075 2.030 2.075 53,792 +0.05(+2.23%)
Jun 28, 2011 2.000 2.030 1.985 2.030 108,822 +0.05(+2.28%)
Jun 27, 2011 1.955 2.007 1.894 1.985 24,672 +0.03(+1.54%)
Jun 24, 2011 1.849 1.955 1.849 1.955 70,186 +0.13(+7.02%)
Jun 23, 2011 1.751 1.887 1.743 1.826 21,613 +0.08(+4.31%)
Jun 22, 2011 1.758 1.811 1.721 1.751 58,204 -0.02(-1.27%)
Jun 21, 2011 1.841 1.841 1.773 1.773 87,982 -0.04(-2.08%)
Jun 20, 2011 1.758 1.864 1.743 1.811 32,139 -0.02(-0.83%)
Jun 17, 2011 1.804 1.856 1.743 1.826 54,792 +0.11(+6.14%)
Jun 16, 2011 1.690 1.811 1.660 1.721 16,164 +0.03(+1.79%)
Jun 15, 2011 1.728 1.743 1.668 1.690 33,331 -0.04(-2.18%)
Jun 14, 2011 1.755 1.758 1.713 1.728 35,244 +0.00(+0.00%)
Jun 13, 2011 1.766 1.789 1.721 1.728 29,129 -0.05(-2.55%)
Jun 10, 2011 1.736 1.781 1.736 1.773 36,894 +0.05(+2.62%)
Jun 09, 2011 1.721 1.736 1.698 1.728 69,454 -0.01(-0.43%)
Jun 08, 2011 1.773 1.774 1.721 1.736 89,942 -0.05(-2.54%)
Jun 07, 2011 1.758 1.789 1.698 1.781 82,703 +0.02(+1.29%)
Jun 06, 2011 1.811 1.812 1.758 1.758 62,606 -0.05(-2.92%)
Jun 03, 2011 1.819 1.819 1.811 1.811 20,742 -0.11(-5.51%)
May 24, 2011 1.924 1.947 1.902 1.917 3,902 +0.03(+1.60%)
May 23, 2011 1.882 1.917 1.876 1.887 22,677 +0.02(+1.13%)
May 20, 2011 1.864 1.955 1.864 1.866 20,656 +0.00(+0.08%)
May 19, 2011 1.841 1.887 1.841 1.864 9,304 +0.02(+0.82%)
May 18, 2011 1.864 1.887 1.819 1.849 58,061 +0.00(+0.00%)
May 17, 2011 1.864 1.917 1.849 1.849 23,848 -0.06(-3.17%)
May 16, 2011 1.940 1.962 1.872 1.909 42,451 +0.00(+0.00%)
May 13, 2011 1.872 1.909 1.864 1.909 47,469 +0.03(+1.61%)
May 12, 2011 1.849 1.879 1.819 1.879 35,624 +0.02(+0.81%)
May 11, 2011 1.902 1.909 1.834 1.864 32,836 +0.05(+2.49%)
May 10, 2011 1.834 1.887 1.819 1.819 47,786 -0.02(-0.82%)
May 09, 2011 1.924 1.924 1.773 1.834 130,810 -0.06(-3.28%)
May 06, 2011 1.887 1.924 1.856 1.896 50,771 -0.00(-0.01%)
May 05, 2011 1.924 1.947 1.887 1.896 26,728 -0.06(-2.99%)
May 04, 2011 1.947 1.962 1.902 1.955 33,447 +0.05(+2.78%)
May 03, 2011 1.894 1.924 1.887 1.902 32,918 -0.01(-0.40%)
May 02, 2011 1.917 1.962 1.909 1.909 46,396 -0.05(-2.32%)
Apr 29, 2011 1.909 1.955 1.887 1.955 121,609 +0.06(+3.18%)
Apr 28, 2011 1.887 1.955 1.887 1.894 40,323 -0.05(-2.71%)
Apr 27, 2011 2.038 2.038 1.947 1.947 86,542 -0.13(-6.18%)
Apr 26, 2011 2.075 2.098 2.045 2.075 75,089 -0.02(-1.08%)
Apr 25, 2011 2.075 2.166 2.060 2.098 33,217 -0.02(-0.71%)
Apr 21, 2011 2.090 2.189 2.053 2.113 26,427 +0.00(+0.00%)
Apr 20, 2011 2.098 2.113 2.027 2.113 35,488 +0.09(+4.48%)
Apr 19, 2011 2.038 2.038 2.007 2.023 30,087 +0.02(+0.75%)
Apr 18, 2011 2.007 2.038 1.970 2.007 11,647 -0.05(-2.21%)
Apr 15, 2011 2.053 2.151 1.977 2.053 57,524 -0.02(-1.09%)
Apr 14, 2011 1.992 2.075 1.985 2.075 34,833 +0.08(+3.77%)
Apr 13, 2011 2.045 2.045 2.000 2.000 42,364 -0.02(-0.75%)
Apr 12, 2011 2.143 2.143 1.977 2.015 23,024 -0.10(-4.91%)
Apr 11, 2011 2.151 2.159 2.090 2.119 27,491 -0.01(-0.43%)
Apr 08, 2011 2.015 2.173 2.008 2.128 109,725 +0.14(+7.23%)
Apr 07, 2011 1.902 2.000 1.902 1.985 36,091 +0.10(+5.20%)
Apr 06, 2011 1.909 1.947 1.872 1.887 46,717 +0.02(+1.21%)
Apr 05, 2011 1.887 1.887 1.856 1.864 24,027 +0.01(+0.41%)
Apr 04, 2011 1.894 1.932 1.849 1.856 50,765 -0.03(-1.60%)
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.