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 (%)
Sep 30, 2008 5.359 5.872 5.208 5.276 259,366 +0.00(+0.00%)
Sep 29, 2008 6.151 6.566 4.944 5.276 272,282 -1.62(-23.44%)
Sep 26, 2008 6.898 7.170 6.717 6.891 84,400 -0.36(-4.99%)
Sep 25, 2008 6.725 7.313 6.687 7.253 48,785 +0.35(+5.14%)
Sep 24, 2008 7.170 7.170 6.755 6.898 67,887 -0.42(-5.77%)
Sep 23, 2008 6.928 7.321 6.725 7.321 90,021 +0.17(+2.32%)
Sep 22, 2008 7.389 7.389 6.959 7.155 118,560 -0.07(-0.94%)
Sep 19, 2008 7.170 7.593 6.830 7.223 423,736 +0.71(+10.89%)
Sep 18, 2008 5.781 6.725 5.721 6.513 290,719 +0.69(+11.79%)
Sep 17, 2008 6.102 6.102 5.698 5.827 99,450 -0.29(-4.69%)
Sep 16, 2008 5.781 6.128 5.668 6.113 112,029 +0.17(+2.79%)
Sep 15, 2008 5.676 6.249 5.676 5.947 35,124 -0.13(-2.11%)
Sep 12, 2008 6.027 6.174 6.027 6.076 34,370 -0.05(-0.74%)
Sep 11, 2008 6.128 6.219 6.068 6.121 26,480 -0.02(-0.25%)
Sep 10, 2008 6.566 6.793 5.827 6.136 116,208 -0.28(-4.35%)
Sep 09, 2008 6.679 6.679 6.340 6.415 105,888 -0.29(-4.39%)
Sep 08, 2008 6.476 6.755 6.415 6.710 142,681 +0.51(+8.15%)
Sep 05, 2008 6.227 6.227 6.030 6.204 20,662 -0.05(-0.72%)
Sep 04, 2008 6.340 6.340 6.136 6.249 41,167 -0.06(-0.96%)
Sep 03, 2008 6.272 6.325 6.015 6.310 89,971 +0.13(+2.08%)
Sep 02, 2008 6.257 6.287 6.045 6.181 59,678 +0.08(+1.24%)
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%)
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.