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

Macatawa Bank Corp (NQ: MCBC )

13.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 28, 2013 3.947 3.962 3.773 3.804 3,789,606 -0.13(-3.26%)
Jun 27, 2013 3.864 3.962 3.819 3.932 0 +0.11(+2.96%)
Jun 26, 2013 3.902 4.000 3.773 3.819 0 -0.10(-2.50%)
Jun 25, 2013 3.902 3.924 3.796 3.917 0 +0.05(+1.27%)
Jun 24, 2013 3.728 3.890 3.698 3.868 0 +0.12(+3.33%)
Jun 21, 2013 3.849 3.864 3.713 3.743 86,009 -0.05(-1.20%)
Jun 20, 2013 3.826 3.849 3.766 3.788 0 -0.08(-1.95%)
Jun 19, 2013 3.917 3.928 3.834 3.864 0 -0.06(-1.54%)
Jun 18, 2013 3.887 3.962 3.766 3.924 0 +0.05(+1.17%)
Jun 17, 2013 3.947 3.962 3.849 3.879 0 -0.04(-0.96%)
Jun 14, 2013 3.924 3.992 3.879 3.917 0 -0.05(-1.14%)
Jun 13, 2013 3.962 3.985 3.856 3.962 78,230 +0.00(+0.00%)
Jun 12, 2013 3.924 3.985 3.887 3.962 68,032 +0.04(+0.96%)
Jun 11, 2013 3.902 4.068 3.849 3.924 57,083 +0.01(+0.19%)
Jun 10, 2013 3.992 4.090 3.887 3.917 0 -0.08(-2.08%)
Jun 07, 2013 3.992 4.045 3.954 4.000 0 +0.06(+1.53%)
Jun 06, 2013 3.970 4.030 3.932 3.939 0 -0.05(-1.14%)
Jun 05, 2013 3.977 4.098 3.924 3.985 0 -0.01(-0.19%)
Jun 04, 2013 4.030 4.143 3.977 3.992 0 -0.05(-1.12%)
Jun 03, 2013 4.136 4.136 3.970 4.037 97,140 -0.11(-2.73%)
May 31, 2013 4.113 4.181 4.113 4.151 132,252 +0.00(+0.00%)
May 30, 2013 4.204 4.204 4.128 4.151 0 -0.04(-0.90%)
May 29, 2013 4.113 4.219 4.113 4.188 74,970 -0.01(-0.18%)
May 28, 2013 4.136 4.196 4.083 4.196 81,137 +0.09(+2.21%)
May 24, 2013 4.068 4.143 4.030 4.105 0 +0.00(+0.00%)
May 23, 2013 4.007 4.113 3.962 4.105 0 +0.03(+0.74%)
May 22, 2013 3.902 4.113 3.902 4.075 0 +0.15(+3.85%)
May 21, 2013 3.909 3.985 3.879 3.924 0 +0.01(+0.19%)
May 20, 2013 3.917 4.000 3.849 3.917 0 -0.05(-1.14%)
May 17, 2013 3.977 4.083 3.932 3.962 0 -0.02(-0.57%)
May 16, 2013 4.045 4.128 3.970 3.985 42,073 -0.09(-2.22%)
May 15, 2013 3.985 4.136 3.985 4.075 0 +0.21(+5.47%)
May 13, 2013 3.796 3.909 3.713 3.864 0 +0.05(+1.19%)
May 10, 2013 3.638 3.849 3.547 3.819 0 +0.13(+3.48%)
May 09, 2013 3.796 3.856 3.547 3.690 0 -0.14(-3.74%)
May 08, 2013 3.924 4.000 3.736 3.834 0 -0.08(-2.12%)
May 07, 2013 4.151 4.226 3.887 3.917 0 -0.25(-5.98%)
May 06, 2013 4.136 4.234 4.098 4.166 0 +0.00(+0.00%)
May 03, 2013 4.181 4.188 4.121 4.166 0 +0.04(+0.91%)
May 02, 2013 4.158 4.309 4.037 4.128 0 -0.04(-0.91%)
May 01, 2013 4.226 4.264 4.075 4.166 0 -0.06(-1.43%)
Apr 30, 2013 4.513 4.528 4.196 4.226 0 -0.26(-5.72%)
Apr 29, 2013 4.400 4.520 4.324 4.483 127,838 +0.04(+0.85%)
Apr 26, 2013 4.445 4.445 4.355 4.445 114,204 +0.04(+0.86%)
Apr 25, 2013 4.385 4.453 4.226 4.407 0 +0.11(+2.64%)
Apr 24, 2013 4.151 4.302 4.075 4.294 0 +0.11(+2.52%)
Apr 23, 2013 4.030 4.271 3.909 4.188 104,348 +0.16(+3.93%)
Apr 22, 2013 4.045 4.053 3.736 4.030 227,290 -0.02(-0.37%)
Apr 19, 2013 4.053 4.105 4.037 4.045 65,766 -0.03(-0.74%)
Apr 18, 2013 4.211 4.248 4.037 4.075 122,648 -0.11(-2.53%)
Apr 17, 2013 4.332 4.360 4.151 4.181 120,743 -0.19(-4.32%)
Apr 16, 2013 4.188 4.400 4.188 4.370 103,333 +0.19(+4.51%)
Apr 15, 2013 4.392 4.392 4.151 4.181 158,264 -0.17(-3.99%)
Apr 12, 2013 4.498 4.528 4.354 4.354 102,966 -0.16(-3.51%)
Apr 11, 2013 4.513 4.528 4.483 4.513 176,023 +0.02(+0.50%)
Apr 10, 2013 4.460 4.528 4.422 4.490 172,738 +0.06(+1.36%)
Apr 09, 2013 4.287 4.490 4.287 4.430 185,487 +0.17(+3.89%)
Apr 08, 2013 4.098 4.264 4.098 4.264 120,447 +0.11(+2.54%)
Apr 05, 2013 4.053 4.173 4.037 4.158 75,697 +0.00(+0.00%)
Apr 04, 2013 4.105 4.158 4.075 4.158 86,540 +0.05(+1.29%)
Apr 03, 2013 4.151 4.181 4.015 4.105 124,753 -0.02(-0.55%)
Apr 02, 2013 4.037 4.151 4.007 4.128 126,959 +0.08(+2.05%)
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.