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 (%)
Aug 29, 2008 6.106 6.589 6.076 6.106 68,052 +0.01(+0.12%)
Aug 28, 2008 5.993 6.113 5.970 6.098 28,574 +0.04(+0.62%)
Aug 27, 2008 6.053 6.196 5.985 6.061 51,812 -0.02(-0.37%)
Aug 26, 2008 6.068 6.136 5.970 6.083 42,515 -0.01(-0.12%)
Aug 25, 2008 5.985 6.340 5.985 6.091 55,289 +0.04(+0.62%)
Aug 22, 2008 5.472 6.428 5.472 6.053 66,843 +0.02(+0.25%)
Aug 21, 2008 6.068 6.136 6.038 6.038 16,709 -0.03(-0.50%)
Aug 20, 2008 6.159 6.227 5.978 6.068 45,368 -0.02(-0.37%)
Aug 19, 2008 6.159 6.166 6.076 6.091 32,901 -0.13(-2.06%)
Aug 18, 2008 6.144 6.249 6.113 6.219 32,535 +0.13(+2.11%)
Aug 15, 2008 6.295 6.415 5.894 6.091 88,935 -0.22(-3.47%)
Aug 14, 2008 6.219 6.325 6.219 6.310 191,867 +0.08(+1.33%)
Aug 13, 2008 6.415 6.453 6.219 6.227 29,820 -0.23(-3.62%)
Aug 12, 2008 6.627 6.679 6.453 6.461 49,516 -0.14(-2.06%)
Aug 11, 2008 6.649 6.755 6.468 6.596 60,504 -0.08(-1.13%)
Aug 08, 2008 6.596 6.793 6.544 6.672 54,914 +0.11(+1.61%)
Aug 07, 2008 6.793 6.838 6.566 6.566 62,578 -0.32(-4.71%)
Aug 06, 2008 6.913 6.936 6.845 6.891 40,204 -0.04(-0.54%)
Aug 05, 2008 6.800 6.966 6.800 6.928 60,579 +0.03(+0.44%)
Aug 04, 2008 6.981 6.981 6.657 6.898 45,085 -0.08(-1.08%)
Aug 01, 2008 7.027 7.170 6.951 6.974 35,413 -0.08(-1.18%)
Jul 31, 2008 7.268 7.268 7.034 7.057 60,292 -0.11(-1.58%)
Jul 30, 2008 6.896 7.351 6.896 7.170 55,217 -0.02(-0.21%)
Jul 29, 2008 7.185 7.329 6.823 7.185 68,912 +0.38(+5.66%)
Jul 28, 2008 7.079 7.253 6.747 6.800 54,144 -0.19(-2.70%)
Jul 25, 2008 7.132 7.283 6.815 6.989 79,239 -0.17(-2.42%)
Jul 24, 2008 7.019 7.434 7.019 7.162 80,109 -0.11(-1.56%)
Jul 23, 2008 7.412 7.510 7.004 7.276 100,479 +0.02(+0.31%)
Jul 22, 2008 7.178 7.442 6.868 7.253 68,842 -0.14(-1.84%)
Jul 21, 2008 6.672 7.449 6.672 7.389 79,953 +0.69(+10.37%)
Jul 18, 2008 7.193 7.238 6.566 6.695 131,119 -0.44(-6.14%)
Jul 17, 2008 7.170 7.351 6.838 7.132 264,976 +0.08(+1.07%)
Jul 16, 2008 5.955 7.147 5.872 7.057 265,986 +1.18(+20.18%)
Jul 15, 2008 5.291 5.947 4.951 5.872 190,403 +0.59(+11.14%)
Jul 14, 2008 5.291 5.834 5.215 5.283 116,409 -0.02(-0.43%)
Jul 11, 2008 5.155 5.351 5.155 5.306 41,556 +0.02(+0.43%)
Jul 10, 2008 5.117 5.366 4.906 5.283 71,318 +0.09(+1.74%)
Jul 09, 2008 5.345 5.472 5.170 5.193 43,396 -0.26(-4.84%)
Jul 08, 2008 5.283 5.842 5.102 5.457 95,111 +0.26(+4.93%)
Jul 07, 2008 5.359 5.532 5.125 5.200 253,363 -0.14(-2.68%)
Jul 04, 2008 5.570 5.615 5.283 5.344 85,330 +0.00(+0.00%)
Jul 03, 2008 5.570 5.615 5.283 5.344 85,330 -0.24(-4.32%)
Jul 02, 2008 5.661 5.894 5.547 5.585 154,529 -0.08(-1.33%)
Jul 01, 2008 5.955 5.955 5.585 5.661 191,618 -0.38(-6.25%)
Jun 30, 2008 6.340 6.559 6.038 6.038 153,377 -0.29(-4.65%)
Jun 27, 2008 6.393 6.710 6.045 6.332 2,691,433 +0.10(+1.57%)
Jun 26, 2008 5.834 6.249 5.661 6.234 88,886 +0.47(+8.12%)
Jun 25, 2008 5.887 6.189 5.646 5.766 111,185 -0.15(-2.55%)
Jun 24, 2008 6.861 6.861 5.827 5.917 100,864 +0.05(+0.77%)
Jun 23, 2008 6.045 6.068 5.872 5.872 76,646 -0.16(-2.63%)
Jun 20, 2008 5.993 6.340 5.849 6.030 199,188 +0.02(+0.38%)
Jun 19, 2008 6.068 6.159 5.849 6.008 83,360 -0.04(-0.62%)
Jun 18, 2008 6.664 6.664 6.038 6.045 105,554 -0.67(-10.00%)
Jun 17, 2008 6.823 6.823 6.604 6.717 53,810 -0.10(-1.44%)
Jun 16, 2008 6.619 6.846 6.619 6.815 33,037 +0.18(+2.73%)
Jun 13, 2008 6.362 6.649 6.325 6.634 160,729 +0.32(+5.02%)
Jun 12, 2008 6.408 6.415 6.272 6.317 67,060 -0.09(-1.41%)
Jun 11, 2008 6.415 6.415 6.249 6.408 56,477 +0.00(+0.00%)
Jun 10, 2008 6.408 6.438 6.325 6.408 98,505 -0.11(-1.74%)
Jun 09, 2008 6.679 6.785 6.340 6.521 187,470 -0.22(-3.25%)
Jun 06, 2008 6.702 6.936 6.657 6.740 168,804 -0.02(-0.33%)
Jun 05, 2008 6.845 6.883 6.725 6.762 127,809 -0.05(-0.78%)
Jun 04, 2008 6.589 6.830 6.566 6.815 102,500 +0.21(+3.20%)
Jun 03, 2008 6.687 6.753 6.468 6.604 101,873 -0.07(-1.02%)
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.