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 UNCHANGED
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 (%)
Jun 29, 2018 10.09 10.09 9.951 9.959 65,132 -0.07(-0.66%)
Jun 28, 2018 10.01 10.11 9.984 10.02 43,010 +0.04(+0.41%)
Jun 27, 2018 10.29 10.30 9.976 9.984 75,055 -0.32(-3.11%)
Jun 26, 2018 10.27 10.37 10.23 10.30 37,264 -0.02(-0.16%)
Jun 25, 2018 10.40 10.40 10.22 10.32 46,495 -0.16(-1.49%)
Jun 22, 2018 10.12 10.52 10.05 10.48 307,483 +0.36(+3.57%)
Jun 21, 2018 10.32 10.34 10.09 10.12 56,636 -0.20(-1.91%)
Jun 20, 2018 10.31 10.37 10.22 10.31 39,796 +0.04(+0.40%)
Jun 19, 2018 10.21 10.30 10.06 10.27 127,330 +0.07(+0.64%)
Jun 18, 2018 10.07 10.24 10.01 10.21 34,597 +0.06(+0.57%)
Jun 15, 2018 10.16 10.01 10.15 69,987 +0.14(+1.39%)
Jun 14, 2018 9.935 10.03 9.877 10.01 27,026 +0.07(+0.66%)
Jun 13, 2018 9.976 10.00 9.828 9.943 44,939 +0.02(+0.25%)
Jun 12, 2018 9.935 9.976 9.844 9.918 41,062 -0.04(-0.41%)
Jun 11, 2018 10.16 10.18 9.943 9.959 49,110 -0.19(-1.86%)
Jun 08, 2018 10.30 10.32 10.14 10.15 45,930 -0.15(-1.43%)
Jun 07, 2018 10.27 10.38 10.21 10.30 47,903 +0.02(+0.24%)
Jun 06, 2018 10.16 10.27 10.16 10.27 53,335 +0.15(+1.46%)
Jun 05, 2018 10.23 10.23 10.10 10.12 40,213 -0.06(-0.56%)
Jun 04, 2018 10.07 10.21 10.07 10.18 47,346 +0.16(+1.55%)
Jun 01, 2018 9.951 10.05 9.951 10.02 39,490 +0.11(+1.08%)
May 31, 2018 10.02 10.24 9.902 9.918 92,539 -0.10(-0.98%)
May 30, 2018 9.795 10.04 9.769 10.02 111,800 +0.32(+3.30%)
May 29, 2018 9.713 9.721 9.615 9.697 60,566 -0.01(-0.08%)
May 25, 2018 9.705 9.705 9.705 0 +0.04(+0.42%)
May 24, 2018 9.541 9.680 9.489 9.664 48,725 +0.13(+1.38%)
May 23, 2018 9.418 9.549 9.418 9.533 31,182 +0.13(+1.40%)
May 22, 2018 9.311 9.483 9.245 9.401 56,208 +0.02(+0.17%)
May 21, 2018 9.303 9.393 9.270 9.385 32,736 +0.07(+0.79%)
May 18, 2018 9.344 9.344 9.264 9.311 28,627 +0.01(+0.09%)
May 17, 2018 9.213 9.336 9.213 9.303 24,347 +0.09(+0.98%)
May 16, 2018 9.065 9.262 9.065 9.213 37,189 +0.16(+1.81%)
May 15, 2018 9.049 9.172 9.049 9.049 21,540 +0.03(+0.36%)
May 14, 2018 9.213 9.221 9.008 9.016 31,361 -0.11(-1.26%)
May 11, 2018 9.057 9.253 9.057 9.131 73,956 +0.11(+1.27%)
May 10, 2018 8.967 9.033 8.927 9.016 27,599 +0.07(+0.82%)
May 09, 2018 8.780 8.976 8.723 8.943 53,588 +0.15(+1.67%)
May 08, 2018 8.804 8.829 8.739 8.796 25,188 +0.02(+0.19%)
May 07, 2018 8.698 8.796 8.649 8.780 22,894 +0.08(+0.94%)
May 04, 2018 8.421 8.731 8.421 8.698 25,529 +0.17(+2.01%)
May 03, 2018 8.641 8.641 8.290 8.527 17,912 -0.16(-1.88%)
May 02, 2018 8.551 8.706 8.417 8.690 22,219 +0.11(+1.24%)
May 01, 2018 8.723 8.723 8.453 8.584 34,371 -0.13(-1.50%)
Apr 30, 2018 8.788 8.886 8.706 8.714 52,025 -0.02(-0.28%)
Apr 27, 2018 8.592 8.796 8.563 8.739 27,704 +0.14(+1.61%)
Apr 26, 2018 8.674 8.731 8.584 8.600 12,022 -0.04(-0.47%)
Apr 25, 2018 8.454 8.723 8.454 8.641 16,097 -0.10(-1.12%)
Apr 24, 2018 8.682 8.772 8.682 8.739 28,244 +0.03(+0.37%)
Apr 23, 2018 8.665 8.743 8.665 8.706 17,411 +0.04(+0.47%)
Apr 20, 2018 8.608 8.706 8.568 8.665 25,742 +0.04(+0.47%)
Apr 19, 2018 8.568 8.682 8.527 8.625 25,578 +0.03(+0.38%)
Apr 18, 2018 8.568 8.633 8.543 8.592 23,716 +0.06(+0.67%)
Apr 17, 2018 8.559 8.588 8.502 8.535 39,519 +0.00(+0.00%)
Apr 16, 2018 8.461 8.551 8.437 8.535 34,455 +0.07(+0.87%)
Apr 13, 2018 8.535 8.535 8.429 8.461 23,828 -0.07(-0.77%)
Apr 12, 2018 8.576 8.617 8.527 8.527 35,940 -0.04(-0.48%)
Apr 11, 2018 8.608 8.657 8.535 8.568 16,091 -0.07(-0.76%)
Apr 10, 2018 8.502 8.682 8.445 8.633 47,143 +0.14(+1.63%)
Apr 09, 2018 8.568 8.600 8.429 8.494 36,932 +0.00(+0.00%)
Apr 06, 2018 8.592 8.612 8.413 8.494 31,527 -0.13(-1.51%)
Apr 05, 2018 8.690 8.690 8.576 8.625 23,060 +0.02(+0.19%)
Apr 04, 2018 8.396 8.657 8.396 8.608 59,183 +0.14(+1.64%)
Apr 03, 2018 8.494 8.510 8.396 8.470 34,259 +0.07(+0.78%)
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.