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, 2018 10.07 10.16 9.968 10.07 41,880 +0.00(+0.00%)
Jul 30, 2018 10.15 10.26 10.07 10.07 22,824 +0.02(+0.25%)
Jul 27, 2018 10.34 10.34 9.968 10.04 26,083 -0.16(-1.61%)
Jul 26, 2018 10.14 10.26 10.07 10.21 21,893 +0.06(+0.57%)
Jul 25, 2018 10.21 10.21 10.05 10.15 20,219 -0.03(-0.32%)
Jul 24, 2018 10.41 10.41 10.17 10.18 29,936 -0.16(-1.51%)
Jul 23, 2018 10.21 10.38 10.21 10.34 18,775 +0.06(+0.56%)
Jul 20, 2018 10.22 10.34 10.22 10.28 14,321 +0.04(+0.40%)
Jul 19, 2018 10.26 10.11 10.24 30,029 +0.08(+0.81%)
Jul 18, 2018 10.06 10.17 10.06 10.16 32,496 +0.05(+0.49%)
Jul 17, 2018 10.20 10.30 10.09 10.11 18,263 -0.08(-0.80%)
Jul 16, 2018 10.15 10.21 10.12 10.19 21,767 +0.03(+0.32%)
Jul 13, 2018 10.26 10.28 10.15 10.16 16,805 -0.06(-0.56%)
Jul 12, 2018 10.33 10.33 10.09 10.21 24,248 -0.09(-0.88%)
Jul 11, 2018 10.03 10.48 10.03 10.30 25,041 -0.11(-1.02%)
Jul 10, 2018 10.49 10.49 10.24 10.41 54,438 -0.03(-0.32%)
Jul 09, 2018 10.52 10.60 10.38 10.44 28,544 -0.03(-0.31%)
Jul 06, 2018 10.44 10.58 10.42 10.48 35,713 +0.01(+0.08%)
Jul 05, 2018 10.35 10.48 10.26 10.47 38,727 +0.16(+1.51%)
Jul 03, 2018 10.31 10.31 10.31 0 +0.14(+1.37%)
Jul 02, 2018 9.927 10.17 9.927 10.17 43,005 +0.21(+2.14%)
Jun 29, 2018 10.09 10.09 9.952 9.960 65,126 -0.07(-0.65%)
Jun 28, 2018 10.01 10.11 9.985 10.03 43,006 +0.04(+0.41%)
Jun 27, 2018 10.29 10.30 9.976 9.985 75,048 -0.32(-3.11%)
Jun 26, 2018 10.27 10.37 10.23 10.30 37,261 -0.02(-0.16%)
Jun 25, 2018 10.40 10.40 10.22 10.32 46,491 -0.16(-1.49%)
Jun 22, 2018 10.12 10.52 10.05 10.48 307,456 +0.36(+3.57%)
Jun 21, 2018 10.32 10.35 10.09 10.12 56,631 -0.20(-1.91%)
Jun 20, 2018 10.31 10.37 10.22 10.31 39,792 +0.04(+0.40%)
Jun 19, 2018 10.21 10.30 10.06 10.27 127,318 +0.07(+0.64%)
Jun 18, 2018 10.07 10.24 10.01 10.21 34,594 +0.06(+0.57%)
Jun 15, 2018 10.16 10.01 10.15 69,981 +0.14(+1.39%)
Jun 14, 2018 9.935 10.03 9.878 10.01 27,023 +0.07(+0.66%)
Jun 13, 2018 9.976 10.00 9.829 9.944 44,935 +0.02(+0.25%)
Jun 12, 2018 9.935 9.976 9.845 9.919 41,059 -0.04(-0.41%)
Jun 11, 2018 10.16 10.18 9.944 9.960 49,106 -0.19(-1.86%)
Jun 08, 2018 10.30 10.32 10.14 10.15 45,926 -0.15(-1.43%)
Jun 07, 2018 10.27 10.38 10.21 10.30 47,899 +0.02(+0.24%)
Jun 06, 2018 10.16 10.27 10.16 10.27 53,330 +0.15(+1.46%)
Jun 05, 2018 10.23 10.23 10.10 10.12 40,209 -0.06(-0.56%)
Jun 04, 2018 10.07 10.21 10.07 10.18 47,342 +0.16(+1.56%)
Jun 01, 2018 9.952 10.05 9.952 10.03 39,486 +0.11(+1.07%)
May 31, 2018 10.02 10.24 9.903 9.919 92,530 -0.10(-0.98%)
May 30, 2018 9.796 10.04 9.770 10.02 111,790 +0.32(+3.30%)
May 29, 2018 9.714 9.722 9.615 9.697 60,561 -0.01(-0.08%)
May 25, 2018 9.706 9.706 9.706 0 +0.04(+0.42%)
May 24, 2018 9.542 9.681 9.489 9.665 48,720 +0.13(+1.38%)
May 23, 2018 9.419 9.550 9.419 9.533 31,180 +0.13(+1.40%)
May 22, 2018 9.312 9.484 9.246 9.402 56,203 +0.02(+0.17%)
May 21, 2018 9.304 9.394 9.271 9.386 32,734 +0.07(+0.79%)
May 18, 2018 9.345 9.345 9.265 9.312 28,625 +0.01(+0.09%)
May 17, 2018 9.213 9.336 9.213 9.304 24,345 +0.09(+0.98%)
May 16, 2018 9.066 9.263 9.066 9.213 37,186 +0.16(+1.81%)
May 15, 2018 9.049 9.172 9.049 9.049 21,538 +0.03(+0.36%)
May 14, 2018 9.213 9.222 9.008 9.017 31,359 -0.11(-1.26%)
May 11, 2018 9.058 9.254 9.058 9.131 73,949 +0.11(+1.27%)
May 10, 2018 8.968 9.033 8.927 9.017 27,597 +0.07(+0.82%)
May 09, 2018 8.780 8.976 8.723 8.944 53,583 +0.15(+1.67%)
May 08, 2018 8.805 8.829 8.740 8.797 25,186 +0.02(+0.19%)
May 07, 2018 8.699 8.797 8.650 8.780 22,892 +0.08(+0.94%)
May 04, 2018 8.421 8.732 8.421 8.699 25,527 +0.17(+2.01%)
May 03, 2018 8.642 8.642 8.291 8.527 17,911 -0.16(-1.88%)
May 02, 2018 8.552 8.707 8.417 8.691 22,217 +0.11(+1.24%)
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.