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, 2015 4.102 4.102 4.079 4.102 74,589 +0.02(+0.38%)
Jun 29, 2015 3.994 4.102 3.994 4.087 158,826 +0.05(+1.34%)
Jun 26, 2015 4.056 4.094 3.970 4.032 4,236,184 +0.00(+0.00%)
Jun 25, 2015 4.094 4.094 4.017 4.032 77,658 -0.03(-0.76%)
Jun 24, 2015 4.048 4.087 3.994 4.063 62,752 -0.01(-0.19%)
Jun 23, 2015 4.025 4.087 4.017 4.071 76,870 +0.02(+0.57%)
Jun 22, 2015 4.063 4.063 4.017 4.048 104,955 +0.02(+0.58%)
Jun 19, 2015 4.040 4.087 3.955 4.025 97,554 -0.03(-0.76%)
Jun 18, 2015 3.939 4.056 3.932 4.056 82,032 +0.11(+2.74%)
Jun 17, 2015 3.986 3.986 3.916 3.947 67,984 -0.02(-0.39%)
Jun 16, 2015 3.909 3.986 3.909 3.963 60,445 +0.03(+0.79%)
Jun 15, 2015 3.916 3.963 3.901 3.932 67,053 -0.03(-0.78%)
Jun 12, 2015 4.001 4.017 3.939 3.963 51,072 -0.04(-0.97%)
Jun 11, 2015 3.947 4.001 3.947 4.001 43,275 +0.04(+0.98%)
Jun 10, 2015 3.947 4.001 3.924 3.963 68,074 +0.04(+0.99%)
Jun 09, 2015 3.916 3.955 3.893 3.924 87,054 +0.01(+0.20%)
Jun 08, 2015 3.893 3.955 3.893 3.916 51,842 -0.01(-0.20%)
Jun 05, 2015 3.932 3.932 3.916 3.924 46,960 +0.02(+0.40%)
Jun 04, 2015 3.893 3.939 3.893 3.909 35,084 -0.02(-0.39%)
Jun 03, 2015 3.947 3.970 3.916 3.924 97,473 -0.02(-0.39%)
Jun 02, 2015 3.924 3.963 3.909 3.939 106,233 +0.02(+0.59%)
Jun 01, 2015 3.963 3.963 3.893 3.916 63,560 -0.01(-0.20%)
May 29, 2015 3.986 3.986 3.924 3.924 71,269 -0.04(-0.98%)
May 28, 2015 3.970 3.978 3.914 3.963 64,026 -0.02(-0.39%)
May 27, 2015 3.986 3.986 3.947 3.978 45,499 +0.00(+0.00%)
May 26, 2015 4.001 4.056 3.932 3.978 110,290 -0.01(-0.19%)
May 22, 2015 3.994 3.986 3.986 3.986 108,402 +0.00(+0.00%)
May 21, 2015 4.017 4.056 3.986 3.986 48,782 -0.05(-1.15%)
May 20, 2015 4.048 4.063 4.009 4.032 17,221 -0.02(-0.57%)
May 19, 2015 4.040 4.091 4.040 4.056 43,620 -0.01(-0.19%)
May 18, 2015 4.079 4.133 4.025 4.063 136,451 -0.02(-0.38%)
May 15, 2015 4.048 4.094 4.001 4.079 63,341 +0.04(+0.96%)
May 14, 2015 4.025 4.094 3.994 4.040 36,435 +0.04(+0.97%)
May 13, 2015 4.032 4.056 4.001 4.001 29,895 +0.00(+0.00%)
May 12, 2015 4.001 4.025 3.970 4.001 52,254 -0.02(-0.58%)
May 11, 2015 4.025 4.102 4.017 4.025 38,154 -0.02(-0.57%)
May 08, 2015 4.032 4.063 4.009 4.048 42,060 +0.02(+0.57%)
May 07, 2015 4.002 4.055 4.002 4.025 19,957 +0.01(+0.19%)
May 06, 2015 4.025 4.094 4.002 4.017 80,895 -0.02(-0.38%)
May 05, 2015 4.017 4.094 4.017 4.032 56,447 -0.02(-0.38%)
May 04, 2015 4.040 4.078 4.025 4.048 50,402 -0.01(-0.19%)
May 01, 2015 4.032 4.102 4.032 4.055 50,002 +0.02(+0.38%)
Apr 30, 2015 4.055 4.094 4.032 4.040 86,726 -0.05(-1.32%)
Apr 29, 2015 4.086 4.117 4.071 4.094 28,977 -0.02(-0.37%)
Apr 28, 2015 4.109 4.117 4.094 4.109 45,968 +0.02(+0.38%)
Apr 27, 2015 4.094 4.117 4.040 4.094 43,005 -0.02(-0.37%)
Apr 24, 2015 4.040 4.109 4.040 4.109 44,147 +0.06(+1.52%)
Apr 23, 2015 4.078 4.078 4.032 4.048 43,053 -0.02(-0.38%)
Apr 22, 2015 4.055 4.094 4.048 4.063 13,804 +0.00(+0.00%)
Apr 21, 2015 4.117 4.117 4.063 4.063 12,282 -0.04(-0.94%)
Apr 20, 2015 4.086 4.109 4.063 4.102 14,514 +0.05(+1.14%)
Apr 17, 2015 4.078 4.117 4.048 4.055 41,732 -0.03(-0.75%)
Apr 16, 2015 4.109 4.117 4.086 4.086 35,962 -0.03(-0.75%)
Apr 15, 2015 4.102 4.117 4.078 4.117 27,229 +0.04(+0.94%)
Apr 14, 2015 4.055 4.086 4.048 4.078 32,759 +0.02(+0.38%)
Apr 13, 2015 4.063 4.071 4.048 4.063 34,990 -0.01(-0.19%)
Apr 10, 2015 4.117 4.117 4.048 4.071 22,014 -0.02(-0.38%)
Apr 09, 2015 4.109 4.109 4.048 4.086 37,329 -0.01(-0.19%)
Apr 08, 2015 4.086 4.109 4.048 4.094 22,195 -0.02(-0.37%)
Apr 07, 2015 4.071 4.109 4.071 4.109 25,046 +0.02(+0.38%)
Apr 06, 2015 4.040 4.117 4.040 4.094 40,686 +0.01(+0.19%)
Apr 02, 2015 4.086 4.086 4.086 4.086 46,652 -0.01(-0.19%)
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.