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 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 2.287 2.287 2.128 2.128 18,956 -0.14(-6.00%)
Jun 29, 2009 2.143 2.287 2.143 2.264 33,182 +0.08(+3.45%)
Jun 26, 2009 2.264 2.291 2.189 2.189 117,028 -0.06(-2.68%)
Jun 25, 2009 2.203 2.264 2.151 2.249 10,192 +0.10(+4.56%)
Jun 24, 2009 2.151 2.257 2.151 2.151 6,830 +0.00(+0.00%)
Jun 23, 2009 2.362 2.362 2.151 2.151 14,921 -0.12(-5.32%)
Jun 22, 2009 2.377 2.453 2.272 2.272 12,833 -0.11(-4.75%)
Jun 19, 2009 2.325 2.423 2.309 2.385 4,901 -0.07(-2.77%)
Jun 18, 2009 2.415 2.496 2.294 2.453 35,034 +0.00(+0.00%)
Jun 17, 2009 2.536 2.543 2.445 2.453 4,091 +0.00(+0.00%)
Jun 16, 2009 2.415 2.604 2.415 2.453 22,080 -0.05(-1.81%)
Jun 15, 2009 2.604 2.604 2.491 2.498 11,125 -0.14(-5.43%)
Jun 12, 2009 2.604 2.777 2.604 2.642 29,365 +0.00(+0.00%)
Jun 11, 2009 2.619 2.642 2.604 2.642 10,798 +0.04(+1.45%)
Jun 10, 2009 2.619 2.664 2.559 2.604 13,882 -0.10(-3.63%)
Jun 09, 2009 2.551 2.702 2.491 2.702 9,527 +0.19(+7.51%)
Jun 08, 2009 2.498 2.528 2.491 2.513 4,906 +0.02(+0.91%)
Jun 05, 2009 2.589 2.629 2.491 2.491 11,900 -0.12(-4.62%)
Jun 04, 2009 2.498 2.642 2.491 2.611 11,055 -0.03(-1.14%)
Jun 03, 2009 2.642 2.664 2.604 2.642 11,850 -0.03(-1.13%)
Jun 02, 2009 2.672 2.702 2.626 2.672 29,797 +0.02(+0.85%)
Jun 01, 2009 2.642 2.679 2.498 2.649 30,871 +0.02(+0.57%)
May 29, 2009 2.566 2.687 2.453 2.634 44,562 +0.11(+4.18%)
May 28, 2009 2.536 2.536 2.453 2.528 16,967 +0.04(+1.51%)
May 27, 2009 2.498 2.559 2.460 2.491 19,080 -0.01(-0.30%)
May 26, 2009 2.513 2.528 2.415 2.498 9,042 +0.02(+0.91%)
May 22, 2009 2.468 2.491 2.415 2.476 6,876 -0.05(-1.80%)
May 21, 2009 2.559 2.642 2.491 2.521 32,775 -0.07(-2.62%)
May 20, 2009 2.717 2.791 2.589 2.589 28,743 -0.13(-4.72%)
May 19, 2009 2.491 2.830 2.476 2.717 62,256 +0.25(+10.09%)
May 18, 2009 2.430 2.528 2.400 2.468 37,487 +0.08(+3.16%)
May 15, 2009 2.453 2.453 2.377 2.393 30,034 +0.02(+0.64%)
May 14, 2009 2.370 2.415 2.302 2.377 27,899 -0.05(-1.87%)
May 13, 2009 2.528 2.566 2.423 2.423 35,886 -0.20(-7.76%)
May 12, 2009 2.838 2.875 2.506 2.626 48,981 -0.17(-5.95%)
May 11, 2009 2.468 2.928 2.468 2.793 79,648 +0.32(+13.15%)
May 08, 2009 2.347 2.519 2.340 2.468 103,993 +0.15(+6.51%)
May 07, 2009 2.355 2.398 2.302 2.317 27,446 -0.02(-0.65%)
May 06, 2009 2.340 2.377 2.292 2.332 22,969 +0.02(+0.98%)
May 05, 2009 2.408 2.412 2.249 2.309 16,844 -0.03(-1.29%)
May 04, 2009 2.353 2.393 2.309 2.340 43,252 +0.00(+0.00%)
May 01, 2009 2.460 2.589 2.325 2.340 52,362 -0.08(-3.12%)
Apr 30, 2009 2.407 2.453 2.370 2.415 34,071 +0.05(+2.24%)
Apr 29, 2009 2.249 2.408 2.249 2.362 15,071 +0.10(+4.33%)
Apr 28, 2009 2.282 2.309 2.249 2.264 8,723 -0.01(-0.33%)
Apr 27, 2009 2.294 2.347 2.234 2.272 19,671 +0.02(+0.67%)
Apr 24, 2009 2.272 2.294 2.211 2.257 22,110 -0.05(-2.29%)
Apr 23, 2009 2.264 2.325 2.249 2.309 32,277 +0.12(+5.52%)
Apr 22, 2009 2.332 2.347 2.189 2.189 43,097 -0.14(-6.15%)
Apr 21, 2009 2.657 2.657 2.257 2.332 122,757 -0.31(-11.71%)
Apr 20, 2009 2.906 2.906 2.642 2.642 60,508 -0.29(-9.79%)
Apr 17, 2009 2.868 2.981 2.823 2.928 28,548 +0.10(+3.47%)
Apr 16, 2009 2.800 2.845 2.793 2.830 27,307 +0.06(+2.18%)
Apr 15, 2009 2.830 2.845 2.762 2.770 101,635 -0.08(-2.65%)
Apr 14, 2009 2.830 2.951 2.830 2.845 36,527 +0.01(+0.27%)
Apr 13, 2009 2.981 2.981 2.838 2.838 20,155 -0.11(-3.59%)
Apr 09, 2009 2.830 2.961 2.815 2.943 26,550 +0.17(+5.98%)
Apr 08, 2009 2.886 2.886 2.777 2.777 30,423 -0.10(-3.41%)
Apr 07, 2009 2.911 2.928 2.868 2.876 13,142 -0.03(-1.04%)
Apr 06, 2009 2.996 2.996 2.838 2.906 8,075 -0.04(-1.47%)
Apr 03, 2009 2.944 2.966 2.913 2.949 13,677 -0.03(-1.08%)
Apr 02, 2009 2.959 3.019 2.862 2.981 28,824 +0.09(+3.13%)
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.