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, 2020 6.315 6.393 6.201 6.254 145,979 -0.13(-2.04%)
Jul 30, 2020 6.393 6.471 6.254 6.384 259,661 -0.11(-1.74%)
Jul 29, 2020 6.367 6.515 6.280 6.497 73,460 +0.16(+2.47%)
Jul 28, 2020 6.193 6.384 6.193 6.341 49,623 +0.09(+1.39%)
Jul 27, 2020 6.280 6.297 6.198 6.254 56,278 -0.05(-0.83%)
Jul 24, 2020 6.428 6.506 6.263 6.306 36,494 -0.11(-1.76%)
Jul 23, 2020 6.315 6.489 6.315 6.419 80,213 +0.08(+1.30%)
Jul 22, 2020 6.471 6.471 6.289 6.337 81,471 -0.21(-3.25%)
Jul 21, 2020 6.315 6.567 6.315 6.549 74,896 +0.23(+3.57%)
Jul 20, 2020 6.376 6.445 6.237 6.324 50,042 -0.10(-1.49%)
Jul 17, 2020 6.410 6.549 6.341 6.419 88,301 +0.03(+0.41%)
Jul 16, 2020 6.306 6.532 6.271 6.393 81,202 -0.05(-0.81%)
Jul 15, 2020 6.332 6.629 6.241 6.445 141,551 +0.23(+3.78%)
Jul 14, 2020 6.237 6.363 6.089 6.211 113,495 -0.03(-0.42%)
Jul 13, 2020 6.376 6.380 6.106 6.237 195,845 -0.04(-0.69%)
Jul 10, 2020 6.202 6.315 6.158 6.280 77,825 +0.13(+2.12%)
Jul 09, 2020 6.237 6.254 6.080 6.150 119,599 -0.07(-1.12%)
Jul 08, 2020 6.176 6.389 6.089 6.219 139,068 +0.02(+0.28%)
Jul 07, 2020 6.350 6.376 6.185 6.202 65,781 -0.20(-3.12%)
Jul 06, 2020 6.549 6.549 6.280 6.402 83,928 +0.04(+0.68%)
Jul 02, 2020 6.628 6.628 6.332 6.358 51,461 -0.07(-1.08%)
Jul 01, 2020 6.775 6.775 6.341 6.428 115,604 -0.36(-5.37%)
Jun 30, 2020 6.541 6.836 6.098 6.793 141,933 +0.20(+3.03%)
Jun 29, 2020 6.454 6.662 6.428 6.593 99,686 +0.17(+2.71%)
Jun 26, 2020 6.254 6.480 6.098 6.419 357,926 +0.03(+0.41%)
Jun 25, 2020 6.132 6.402 6.124 6.393 77,229 +0.23(+3.81%)
Jun 24, 2020 6.245 6.263 6.080 6.158 90,274 -0.21(-3.27%)
Jun 23, 2020 6.445 6.454 6.315 6.367 41,551 +0.00(+0.00%)
Jun 22, 2020 6.219 6.384 6.167 6.367 33,332 +0.03(+0.41%)
Jun 19, 2020 6.358 6.358 6.154 6.341 170,040 +0.05(+0.83%)
Jun 18, 2020 6.271 6.428 6.219 6.289 109,924 -0.06(-0.96%)
Jun 17, 2020 6.575 6.577 6.324 6.350 68,636 -0.21(-3.18%)
Jun 16, 2020 6.584 6.792 6.410 6.558 119,651 +0.17(+2.72%)
Jun 15, 2020 6.046 6.463 5.993 6.384 125,848 +0.10(+1.59%)
Jun 12, 2020 6.506 6.506 6.072 6.284 99,929 +0.09(+1.47%)
Jun 11, 2020 6.515 6.541 6.185 6.193 159,717 -0.56(-8.35%)
Jun 10, 2020 7.114 7.131 6.740 6.758 84,885 -0.40(-5.64%)
Jun 09, 2020 7.183 7.305 6.897 7.162 82,274 -0.17(-2.31%)
Jun 08, 2020 7.262 7.366 7.205 7.331 69,252 +0.20(+2.80%)
Jun 05, 2020 6.984 7.314 6.923 7.131 115,701 +0.44(+6.62%)
Jun 04, 2020 6.523 6.707 6.515 6.688 108,314 +0.12(+1.85%)
Jun 03, 2020 6.376 6.671 6.376 6.567 113,348 +0.32(+5.15%)
Jun 02, 2020 6.315 6.463 6.176 6.245 94,098 -0.01(-0.14%)
Jun 01, 2020 6.419 6.549 6.254 6.254 125,109 -0.17(-2.57%)
May 29, 2020 6.436 6.436 6.269 6.419 91,294 -0.10(-1.60%)
May 28, 2020 6.932 6.932 6.523 6.523 81,821 -0.26(-3.84%)
May 27, 2020 6.480 6.793 6.480 6.784 161,096 +0.36(+5.68%)
May 26, 2020 6.384 6.480 6.350 6.419 148,920 +0.35(+5.72%)
May 22, 2020 6.115 6.115 6.019 6.072 74,946 -0.01(-0.14%)
May 21, 2020 6.072 6.115 6.025 6.080 63,073 -0.01(-0.14%)
May 20, 2020 5.915 6.167 5.915 6.089 95,742 +0.31(+5.41%)
May 19, 2020 6.089 6.089 5.715 5.776 390,430 -0.36(-5.94%)
May 18, 2020 5.950 6.150 5.907 6.141 114,597 +0.49(+8.60%)
May 15, 2020 5.533 5.698 5.446 5.655 69,881 +0.11(+2.04%)
May 14, 2020 5.420 5.577 5.342 5.542 105,937 -0.03(-0.62%)
May 13, 2020 5.611 5.672 5.368 5.577 88,487 -0.12(-2.13%)
May 12, 2020 5.950 5.993 5.681 5.698 97,272 -0.23(-3.95%)
May 11, 2020 5.993 6.046 5.854 5.933 142,198 -0.14(-2.29%)
May 08, 2020 5.994 6.175 5.956 6.072 114,929 +0.25(+4.28%)
May 07, 2020 5.969 6.050 5.771 5.823 136,681 -0.04(-0.73%)
May 06, 2020 6.020 6.115 5.831 5.866 185,146 -0.24(-3.94%)
May 05, 2020 6.398 6.518 6.072 6.106 180,637 -0.26(-4.05%)
May 04, 2020 6.381 6.510 6.115 6.364 91,758 -0.03(-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.