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 29, 2011 2.189 2.340 2.159 2.249 93,996 +0.14(+6.81%)
Jul 28, 2011 2.226 2.226 2.068 2.106 65,806 -0.12(-5.42%)
Jul 27, 2011 2.272 2.272 2.166 2.226 40,420 -0.02(-1.01%)
Jul 26, 2011 2.302 2.302 2.204 2.249 35,444 -0.01(-0.33%)
Jul 25, 2011 2.294 2.332 2.219 2.257 12,152 -0.06(-2.61%)
Jul 22, 2011 2.296 2.332 2.279 2.317 21,114 +0.01(+0.33%)
Jul 21, 2011 2.242 2.340 2.211 2.309 25,501 +0.08(+3.38%)
Jul 20, 2011 2.181 2.264 2.136 2.234 29,895 +0.03(+1.37%)
Jul 19, 2011 2.196 2.264 2.181 2.204 39,147 -0.01(-0.34%)
Jul 18, 2011 2.257 2.264 2.189 2.211 32,001 -0.03(-1.35%)
Jul 15, 2011 2.189 2.249 2.189 2.242 25,672 +0.03(+1.37%)
Jul 14, 2011 2.053 2.249 1.887 2.211 59,542 -0.08(-3.62%)
Jul 13, 2011 2.264 2.430 2.264 2.294 81,118 +0.06(+2.70%)
Jul 12, 2011 2.249 2.287 2.166 2.234 30,918 +0.00(+0.00%)
Jul 11, 2011 2.325 2.370 2.219 2.234 39,785 -0.11(-4.82%)
Jul 08, 2011 2.332 2.377 2.272 2.347 54,478 -0.01(-0.32%)
Jul 07, 2011 2.430 2.445 2.325 2.355 88,442 -0.02(-0.64%)
Jul 06, 2011 2.400 2.626 2.340 2.370 184,881 -0.01(-0.32%)
Jul 05, 2011 2.264 2.430 2.234 2.377 173,563 +0.21(+9.76%)
Jul 01, 2011 2.113 2.189 2.113 2.166 60,258 +0.08(+3.80%)
Jun 30, 2011 2.076 2.098 2.000 2.087 31,242 +0.01(+0.55%)
Jun 29, 2011 2.030 2.076 2.030 2.076 53,788 +0.05(+2.23%)
Jun 28, 2011 2.000 2.030 1.985 2.030 108,812 +0.05(+2.28%)
Jun 27, 2011 1.955 2.008 1.894 1.985 24,670 +0.03(+1.54%)
Jun 24, 2011 1.849 1.955 1.849 1.955 70,180 +0.13(+7.02%)
Jun 23, 2011 1.751 1.887 1.743 1.826 21,611 +0.08(+4.31%)
Jun 22, 2011 1.759 1.811 1.721 1.751 58,199 -0.02(-1.27%)
Jun 21, 2011 1.842 1.842 1.774 1.774 87,974 -0.04(-2.08%)
Jun 20, 2011 1.759 1.864 1.743 1.811 32,136 -0.02(-0.83%)
Jun 17, 2011 1.804 1.857 1.743 1.826 54,787 +0.11(+6.14%)
Jun 16, 2011 1.691 1.811 1.660 1.721 16,163 +0.03(+1.79%)
Jun 15, 2011 1.728 1.743 1.668 1.691 33,328 -0.04(-2.18%)
Jun 14, 2011 1.755 1.759 1.713 1.728 35,241 +0.00(+0.00%)
Jun 13, 2011 1.766 1.789 1.721 1.728 29,126 -0.05(-2.55%)
Jun 10, 2011 1.736 1.781 1.736 1.774 36,890 +0.05(+2.62%)
Jun 09, 2011 1.721 1.736 1.698 1.728 69,447 -0.01(-0.43%)
Jun 08, 2011 1.774 1.774 1.721 1.736 89,934 -0.05(-2.54%)
Jun 07, 2011 1.759 1.789 1.698 1.781 82,696 +0.02(+1.29%)
Jun 06, 2011 1.811 1.812 1.759 1.759 62,600 -0.05(-2.92%)
Jun 03, 2011 1.819 1.819 1.811 1.811 20,740 -0.11(-5.51%)
May 24, 2011 1.925 1.947 1.902 1.917 3,902 +0.03(+1.60%)
May 23, 2011 1.882 1.917 1.876 1.887 22,675 +0.02(+1.13%)
May 20, 2011 1.864 1.955 1.864 1.866 20,654 +0.00(+0.08%)
May 19, 2011 1.842 1.887 1.842 1.864 9,303 +0.02(+0.82%)
May 18, 2011 1.864 1.887 1.819 1.849 58,055 +0.00(+0.00%)
May 17, 2011 1.864 1.917 1.849 1.849 23,846 -0.06(-3.17%)
May 16, 2011 1.940 1.962 1.872 1.910 42,447 +0.00(+0.00%)
May 13, 2011 1.872 1.909 1.864 1.909 47,465 +0.03(+1.61%)
May 12, 2011 1.849 1.879 1.819 1.879 35,621 +0.02(+0.81%)
May 11, 2011 1.902 1.909 1.834 1.864 32,833 +0.05(+2.49%)
May 10, 2011 1.834 1.887 1.819 1.819 47,782 -0.02(-0.82%)
May 09, 2011 1.925 1.925 1.774 1.834 130,799 -0.06(-3.28%)
May 06, 2011 1.887 1.925 1.857 1.896 50,767 -0.00(-0.01%)
May 05, 2011 1.925 1.947 1.887 1.896 26,725 -0.06(-2.99%)
May 04, 2011 1.947 1.962 1.902 1.955 33,444 +0.05(+2.78%)
May 03, 2011 1.894 1.925 1.887 1.902 32,916 -0.01(-0.40%)
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.