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

Macatawa Bank Corp (NQ: MCBC )

13.87 +0.25 (+1.80%)
Streaming Delayed Price Updated: 12:26 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 30, 2022 8.241 8.287 8.175 8.278 59,943 +0.05(+0.57%)
Jun 29, 2022 8.372 8.381 8.220 8.231 31,864 -0.15(-1.79%)
Jun 28, 2022 8.456 8.568 8.372 8.381 31,776 -0.07(-0.78%)
Jun 27, 2022 8.531 8.531 8.428 8.447 45,152 +0.01(+0.11%)
Jun 24, 2022 8.344 8.559 8.278 8.437 174,435 +0.09(+1.12%)
Jun 23, 2022 8.259 8.400 8.259 8.344 76,918 +0.06(+0.68%)
Jun 22, 2022 8.259 8.353 8.222 8.287 36,847 -0.01(-0.11%)
Jun 21, 2022 8.287 8.344 8.128 8.297 52,660 +0.17(+2.07%)
Jun 17, 2022 8.156 8.222 8.081 8.128 89,965 -0.02(-0.23%)
Jun 16, 2022 8.109 8.166 8.049 8.147 48,964 -0.05(-0.57%)
Jun 15, 2022 8.100 8.278 8.100 8.194 50,250 +0.11(+1.39%)
Jun 14, 2022 8.105 8.128 7.992 8.081 36,145 +0.02(+0.23%)
Jun 13, 2022 8.156 8.278 8.016 8.063 74,103 -0.16(-1.94%)
Jun 10, 2022 8.212 8.241 8.156 8.222 43,891 -0.04(-0.45%)
Jun 09, 2022 8.400 8.400 8.259 8.259 23,662 -0.17(-2.00%)
Jun 08, 2022 8.503 8.503 8.386 8.428 26,410 -0.11(-1.32%)
Jun 07, 2022 8.540 8.568 8.465 8.540 33,389 -0.01(-0.11%)
Jun 06, 2022 8.662 8.662 8.540 8.550 28,860 -0.08(-0.98%)
Jun 03, 2022 8.615 8.671 8.615 8.634 40,064 -0.06(-0.65%)
Jun 02, 2022 8.681 8.690 8.512 8.690 51,578 +0.01(+0.11%)
Jun 01, 2022 8.681 8.699 8.578 8.681 40,491 +0.00(+0.00%)
May 31, 2022 8.606 8.709 8.587 8.681 58,746 +0.04(+0.43%)
May 27, 2022 8.596 8.718 8.550 8.643 67,116 -0.01(-0.11%)
May 26, 2022 8.522 8.716 8.522 8.653 78,860 +0.24(+2.90%)
May 25, 2022 8.437 8.503 8.390 8.409 78,940 -0.02(-0.22%)
May 24, 2022 8.362 8.577 8.222 8.428 74,384 +0.12(+1.47%)
May 23, 2022 8.493 8.596 8.297 8.306 93,782 -0.08(-1.00%)
May 20, 2022 8.418 8.444 8.297 8.390 47,142 +0.04(+0.45%)
May 19, 2022 8.418 8.475 8.325 8.353 67,647 -0.08(-1.00%)
May 18, 2022 8.447 8.559 8.381 8.437 58,049 -0.11(-1.31%)
May 17, 2022 8.503 8.568 8.269 8.550 39,257 +0.13(+1.56%)
May 16, 2022 8.353 8.484 8.353 8.418 37,996 +0.02(+0.22%)
May 13, 2022 8.428 8.465 8.250 8.400 76,738 -0.02(-0.22%)
May 12, 2022 8.316 8.428 7.847 8.418 77,003 +0.09(+1.12%)
May 11, 2022 8.362 8.493 8.325 8.325 90,516 -0.05(-0.56%)
May 10, 2022 8.372 8.446 8.297 8.372 70,137 +0.01(+0.11%)
May 09, 2022 8.158 8.390 8.158 8.362 88,252 +0.15(+1.81%)
May 06, 2022 8.177 8.232 8.075 8.214 58,202 +0.02(+0.23%)
May 05, 2022 8.205 8.205 8.075 8.195 78,293 -0.08(-1.01%)
May 04, 2022 8.140 8.325 8.121 8.279 50,947 +0.10(+1.25%)
May 03, 2022 8.084 8.223 8.075 8.177 51,760 +0.06(+0.80%)
May 02, 2022 8.195 8.242 8.075 8.112 84,224 -0.01(-0.11%)
Apr 29, 2022 8.279 8.325 8.075 8.121 253,008 -0.03(-0.34%)
Apr 28, 2022 8.158 8.214 8.093 8.149 45,317 +0.06(+0.80%)
Apr 27, 2022 8.177 8.214 8.075 8.084 52,186 -0.07(-0.91%)
Apr 26, 2022 8.103 8.167 8.075 8.158 70,857 -0.05(-0.57%)
Apr 25, 2022 8.214 8.260 8.130 8.205 53,836 -0.06(-0.67%)
Apr 22, 2022 8.353 8.381 8.251 8.260 39,701 -0.11(-1.33%)
Apr 21, 2022 8.548 8.548 8.370 8.372 35,676 -0.13(-1.53%)
Apr 20, 2022 8.400 8.576 8.390 8.502 50,411 +0.16(+1.89%)
Apr 19, 2022 8.242 8.381 8.223 8.344 44,175 +0.14(+1.70%)
Apr 18, 2022 8.214 8.251 8.166 8.205 31,405 +0.00(+0.00%)
Apr 14, 2022 8.232 8.251 8.149 8.205 62,203 -0.02(-0.23%)
Apr 13, 2022 8.186 8.279 8.186 8.223 94,292 +0.02(+0.23%)
Apr 12, 2022 8.251 8.307 8.167 8.205 50,450 -0.01(-0.11%)
Apr 11, 2022 8.242 8.293 8.205 8.214 35,934 -0.02(-0.23%)
Apr 08, 2022 8.232 8.260 8.186 8.232 49,548 +0.01(+0.11%)
Apr 07, 2022 8.325 8.325 8.205 8.223 75,251 -0.06(-0.78%)
Apr 06, 2022 8.307 8.353 8.260 8.288 55,168 -0.03(-0.33%)
Apr 05, 2022 8.390 8.427 8.232 8.316 64,576 -0.02(-0.22%)
Apr 04, 2022 8.427 8.427 8.270 8.335 53,865 +0.00(+0.00%)
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.