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

Macatawa Bank Corp (NQ: MCBC )

14.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 3.590 3.623 3.575 3.575 105,615 -0.05(-1.47%)
Jul 30, 2014 3.628 3.674 3.605 3.628 39,039 +0.02(+0.42%)
Jul 29, 2014 3.651 3.658 3.613 3.613 30,259 -0.02(-0.42%)
Jul 28, 2014 3.643 3.681 3.628 3.628 51,495 +0.00(+0.00%)
Jul 25, 2014 3.658 3.689 3.613 3.628 72,936 -0.07(-1.85%)
Jul 24, 2014 3.689 3.750 3.674 3.696 33,949 +0.00(+0.00%)
Jul 23, 2014 3.696 3.742 3.681 3.696 23,665 -0.02(-0.41%)
Jul 22, 2014 3.773 3.773 3.651 3.712 111,099 -0.02(-0.61%)
Jul 21, 2014 3.735 3.750 3.704 3.735 26,236 -0.03(-0.81%)
Jul 18, 2014 3.643 3.773 3.643 3.765 105,807 +0.11(+2.91%)
Jul 17, 2014 3.689 3.742 3.651 3.658 83,961 -0.05(-1.23%)
Jul 16, 2014 3.780 3.803 3.689 3.704 73,612 -0.04(-1.02%)
Jul 15, 2014 3.818 3.830 3.727 3.742 108,014 -0.05(-1.40%)
Jul 14, 2014 3.833 3.864 3.780 3.795 81,674 +0.00(+0.00%)
Jul 11, 2014 3.742 3.869 3.742 3.795 114,112 +0.05(+1.22%)
Jul 10, 2014 3.689 3.788 3.651 3.750 101,196 +0.02(+0.61%)
Jul 09, 2014 3.811 3.811 3.689 3.727 96,987 -0.05(-1.41%)
Jul 08, 2014 3.902 3.902 3.773 3.780 343,344 -0.11(-2.93%)
Jul 07, 2014 4.008 4.008 3.879 3.894 57,029 -0.11(-2.66%)
Jul 03, 2014 4.008 4.001 4.001 4.001 38,917 +0.01(+0.19%)
Jul 02, 2014 3.932 4.054 3.932 3.993 72,063 +0.05(+1.16%)
Jul 01, 2014 3.879 4.016 3.875 3.947 120,915 +0.09(+2.37%)
Jun 30, 2014 3.963 3.986 3.788 3.856 177,795 -0.13(-3.24%)
Jun 27, 2014 3.917 4.008 3.903 3.986 306,750 +0.04(+0.96%)
Jun 26, 2014 4.016 4.058 3.887 3.947 86,908 -0.06(-1.52%)
Jun 25, 2014 4.008 4.107 3.970 4.008 84,678 -0.04(-0.94%)
Jun 24, 2014 4.031 4.107 4.031 4.046 59,877 +0.00(+0.00%)
Jun 23, 2014 4.024 4.054 3.955 4.046 111,852 +0.02(+0.38%)
Jun 20, 2014 4.062 4.062 3.930 4.031 210,812 +0.00(+0.00%)
Jun 19, 2014 4.031 4.031 3.993 4.031 45,477 +0.01(+0.19%)
Jun 18, 2014 3.978 4.024 3.955 4.024 59,648 +0.04(+0.95%)
Jun 17, 2014 3.947 3.986 3.887 3.986 108,637 +0.04(+0.96%)
Jun 16, 2014 3.818 3.955 3.818 3.947 72,174 +0.14(+3.59%)
Jun 13, 2014 3.856 3.856 3.795 3.811 108,331 -0.02(-0.60%)
Jun 12, 2014 3.856 3.879 3.814 3.833 28,084 -0.05(-1.18%)
Jun 11, 2014 3.963 3.963 3.879 3.879 36,545 -0.10(-2.49%)
Jun 10, 2014 3.978 3.986 3.940 3.978 38,429 +0.03(+0.77%)
Jun 06, 2014 3.879 3.963 3.879 3.947 103,406 +0.07(+1.76%)
Jun 05, 2014 3.841 3.879 3.811 3.879 109,478 +0.05(+1.19%)
Jun 04, 2014 3.795 3.879 3.788 3.833 67,719 +0.01(+0.20%)
Jun 03, 2014 3.765 3.841 3.765 3.826 92,971 +0.04(+1.00%)
Jun 02, 2014 3.795 3.818 3.765 3.788 65,763 -0.02(-0.40%)
May 30, 2014 3.871 3.879 3.788 3.803 87,808 -0.05(-1.19%)
May 29, 2014 3.879 3.879 3.826 3.849 84,761 -0.01(-0.20%)
May 28, 2014 3.864 3.879 3.833 3.856 28,034 -0.02(-0.59%)
May 27, 2014 3.856 3.879 3.826 3.879 59,357 +0.05(+1.19%)
May 23, 2014 3.833 3.833 3.833 3.833 46,148 +0.02(+0.40%)
May 22, 2014 3.811 3.833 3.780 3.818 6,168 +0.01(+0.20%)
May 21, 2014 3.780 3.818 3.754 3.811 79,873 +0.04(+1.01%)
May 20, 2014 3.833 3.856 3.765 3.773 91,313 -0.08(-2.17%)
May 19, 2014 3.795 3.879 3.795 3.856 81,491 +0.03(+0.80%)
May 16, 2014 3.773 3.826 3.727 3.826 105,477 +0.05(+1.21%)
May 15, 2014 3.765 3.818 3.765 3.780 121,100 +0.02(+0.40%)
May 14, 2014 3.788 3.795 3.719 3.765 112,716 -0.03(-0.80%)
May 13, 2014 3.788 3.841 3.765 3.795 106,475 +0.01(+0.20%)
May 12, 2014 3.727 3.811 3.666 3.788 120,310 +0.10(+2.68%)
May 09, 2014 3.590 3.704 3.560 3.689 86,398 +0.08(+2.11%)
May 08, 2014 3.658 3.666 3.590 3.613 58,472 -0.03(-0.83%)
May 07, 2014 3.643 3.674 3.560 3.643 122,249 +0.02(+0.63%)
May 06, 2014 3.651 3.689 3.620 3.620 116,442 -0.05(-1.24%)
May 05, 2014 3.674 3.704 3.643 3.666 88,148 -0.02(-0.41%)
May 02, 2014 3.689 3.704 3.671 3.681 70,135 -0.01(-0.21%)
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.