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 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2008 7.267 7.267 7.034 7.056 60,297 -0.11(-1.58%)
Jul 30, 2008 6.895 7.351 6.895 7.169 55,222 -0.02(-0.21%)
Jul 29, 2008 7.184 7.328 6.822 7.184 68,918 +0.38(+5.66%)
Jul 28, 2008 7.079 7.252 6.747 6.800 54,149 -0.19(-2.70%)
Jul 25, 2008 7.132 7.283 6.815 6.988 79,246 -0.17(-2.42%)
Jul 24, 2008 7.018 7.434 7.018 7.162 80,116 -0.11(-1.56%)
Jul 23, 2008 7.411 7.509 7.003 7.275 100,488 +0.02(+0.31%)
Jul 22, 2008 7.177 7.441 6.868 7.252 68,848 -0.14(-1.84%)
Jul 21, 2008 6.671 7.449 6.671 7.388 79,960 +0.69(+10.37%)
Jul 18, 2008 7.192 7.237 6.566 6.694 131,131 -0.44(-6.14%)
Jul 17, 2008 7.169 7.351 6.837 7.132 265,000 +0.08(+1.07%)
Jul 16, 2008 5.954 7.147 5.871 7.056 266,009 +1.18(+20.18%)
Jul 15, 2008 5.290 5.947 4.951 5.871 190,420 +0.59(+11.14%)
Jul 14, 2008 5.290 5.834 5.215 5.283 116,420 -0.02(-0.43%)
Jul 11, 2008 5.154 5.351 5.154 5.305 41,559 +0.02(+0.43%)
Jul 10, 2008 5.117 5.366 4.905 5.283 71,325 +0.09(+1.74%)
Jul 09, 2008 5.345 5.471 5.170 5.192 43,400 -0.26(-4.84%)
Jul 08, 2008 5.283 5.841 5.102 5.456 95,119 +0.26(+4.93%)
Jul 07, 2008 5.358 5.532 5.124 5.200 253,385 -0.14(-2.68%)
Jul 04, 2008 5.569 5.615 5.283 5.343 85,337 +0.00(+0.00%)
Jul 03, 2008 5.569 5.615 5.283 5.343 85,337 -0.24(-4.32%)
Jul 02, 2008 5.660 5.894 5.547 5.585 154,542 -0.08(-1.33%)
Jul 01, 2008 5.954 5.954 5.585 5.660 191,635 -0.38(-6.25%)
Jun 30, 2008 6.339 6.558 6.037 6.037 153,391 -0.29(-4.65%)
Jun 27, 2008 6.392 6.709 6.045 6.332 2,691,669 +0.10(+1.57%)
Jun 26, 2008 5.834 6.249 5.660 6.234 88,894 +0.47(+8.12%)
Jun 25, 2008 5.886 6.188 5.645 5.766 111,195 -0.15(-2.55%)
Jun 24, 2008 6.860 6.860 5.826 5.917 100,873 +0.05(+0.77%)
Jun 23, 2008 6.045 6.068 5.871 5.871 76,653 -0.16(-2.63%)
Jun 20, 2008 5.992 6.339 5.849 6.030 199,205 +0.02(+0.38%)
Jun 19, 2008 6.068 6.158 5.849 6.007 83,367 -0.04(-0.62%)
Jun 18, 2008 6.664 6.664 6.037 6.045 105,563 -0.67(-10.00%)
Jun 17, 2008 6.822 6.822 6.603 6.717 53,815 -0.10(-1.44%)
Jun 16, 2008 6.618 6.845 6.618 6.815 33,040 +0.18(+2.73%)
Jun 13, 2008 6.362 6.649 6.324 6.634 160,744 +0.32(+5.02%)
Jun 12, 2008 6.407 6.415 6.271 6.317 67,066 -0.09(-1.41%)
Jun 11, 2008 6.415 6.415 6.249 6.407 56,482 +0.00(+0.00%)
Jun 10, 2008 6.407 6.437 6.324 6.407 98,514 -0.11(-1.74%)
Jun 09, 2008 6.679 6.785 6.339 6.520 187,486 -0.22(-3.25%)
Jun 06, 2008 6.701 6.935 6.656 6.739 168,819 -0.02(-0.33%)
Jun 05, 2008 6.845 6.883 6.724 6.762 127,821 -0.05(-0.78%)
Jun 04, 2008 6.588 6.830 6.566 6.815 102,509 +0.21(+3.20%)
Jun 03, 2008 6.686 6.753 6.468 6.603 101,882 -0.07(-1.02%)
Jun 02, 2008 6.777 6.792 6.422 6.671 71,005 -0.11(-1.67%)
May 30, 2008 6.785 6.810 6.717 6.785 90,753 +0.01(+0.11%)
May 29, 2008 6.754 6.807 6.686 6.777 61,013 +0.01(+0.11%)
May 28, 2008 6.671 6.769 6.603 6.769 57,952 +0.11(+1.70%)
May 27, 2008 6.551 6.717 6.551 6.656 67,711 +0.09(+1.38%)
May 26, 2008 6.656 6.792 6.490 6.566 60,442 +0.00(+0.00%)
May 23, 2008 6.656 6.792 6.490 6.566 60,442 -0.14(-2.14%)
May 22, 2008 6.543 6.792 6.543 6.709 82,227 +0.21(+3.25%)
May 21, 2008 6.792 6.852 6.415 6.498 135,171 -0.20(-2.93%)
May 20, 2008 6.603 6.785 6.603 6.694 112,798 +0.06(+0.91%)
May 19, 2008 6.724 6.815 6.603 6.634 233,004 +0.02(+0.23%)
May 16, 2008 7.434 7.434 6.551 6.618 351,444 -0.74(-10.05%)
May 15, 2008 8.015 8.015 7.335 7.358 223,902 -0.72(-8.96%)
May 14, 2008 8.060 8.249 7.932 8.083 123,900 +0.08(+0.94%)
May 13, 2008 8.316 8.332 7.939 8.007 31,307 -0.30(-3.63%)
May 12, 2008 8.083 8.513 7.954 8.309 65,529 +0.26(+3.19%)
May 09, 2008 7.924 8.083 7.924 8.052 27,862 +0.09(+1.14%)
May 08, 2008 8.196 8.301 7.947 7.962 42,707 -0.23(-2.85%)
May 07, 2008 8.437 8.513 8.083 8.196 125,948 -0.22(-2.60%)
May 06, 2008 8.581 8.581 8.347 8.415 193,451 -0.22(-2.53%)
May 05, 2008 8.716 8.754 8.543 8.633 170,691 +0.00(+0.00%)
May 02, 2008 8.860 8.981 8.535 8.633 145,794 -0.04(-0.44%)
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.