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, 2011 2.022 2.038 1.932 2.038 14,901 +0.07(+3.45%)
Sep 29, 2011 2.037 2.038 1.924 1.970 6,492 -0.05(-2.61%)
Sep 28, 2011 1.970 2.113 1.962 2.023 19,127 +0.08(+4.28%)
Sep 27, 2011 1.962 2.038 1.927 1.940 31,477 +0.02(+0.78%)
Sep 26, 2011 2.023 2.023 1.887 1.924 48,523 -0.08(-3.77%)
Sep 23, 2011 2.090 2.090 1.985 2.000 26,732 -0.04(-1.85%)
Sep 22, 2011 2.158 2.204 2.000 2.038 53,274 -0.14(-6.57%)
Sep 21, 2011 2.189 2.204 2.166 2.181 28,894 -0.04(-1.70%)
Sep 20, 2011 2.158 2.219 2.151 2.219 4,590 +0.07(+3.16%)
Sep 19, 2011 2.151 2.219 2.121 2.151 5,774 +0.01(+0.35%)
Sep 16, 2011 2.234 2.256 2.113 2.143 35,952 -0.08(-3.40%)
Sep 15, 2011 2.196 2.256 2.196 2.219 29,907 -0.01(-0.34%)
Sep 14, 2011 2.302 2.302 2.211 2.226 5,982 -0.02(-1.01%)
Sep 13, 2011 2.219 2.294 2.189 2.249 18,131 +0.06(+2.76%)
Sep 12, 2011 2.106 2.189 2.075 2.189 10,978 +0.09(+4.32%)
Sep 09, 2011 2.083 2.166 2.083 2.098 7,897 +0.02(+0.72%)
Sep 08, 2011 2.113 2.181 2.083 2.083 21,372 -0.08(-3.83%)
Sep 07, 2011 2.113 2.287 2.113 2.166 10,786 +0.11(+5.13%)
Sep 06, 2011 2.007 2.189 2.007 2.060 76,529 -0.11(-5.21%)
Sep 02, 2011 2.098 2.219 2.098 2.173 20,349 -0.03(-1.27%)
Sep 01, 2011 2.332 2.332 2.189 2.201 6,866 -0.06(-2.77%)
Aug 31, 2011 2.332 2.332 2.241 2.264 7,991 -0.01(-0.33%)
Aug 30, 2011 2.339 2.339 2.196 2.272 23,732 -0.03(-1.31%)
Aug 29, 2011 2.204 2.339 2.197 2.302 27,743 +0.14(+6.71%)
Aug 26, 2011 2.151 2.181 2.151 2.157 13,305 +0.01(+0.28%)
Aug 25, 2011 2.264 2.264 2.151 2.151 16,000 -0.07(-3.06%)
Aug 24, 2011 2.196 2.272 2.189 2.219 18,981 -0.05(-2.00%)
Aug 23, 2011 2.279 2.279 2.196 2.264 4,961 -0.00(-0.13%)
Aug 22, 2011 2.241 2.271 2.173 2.267 18,634 +0.01(+0.47%)
Aug 19, 2011 2.219 2.272 2.181 2.256 14,326 +0.06(+2.75%)
Aug 18, 2011 2.151 2.279 2.151 2.196 11,607 -0.08(-3.64%)
Aug 17, 2011 2.272 2.332 2.272 2.279 21,700 -0.02(-0.66%)
Aug 16, 2011 2.271 2.294 2.241 2.294 55,654 +0.00(+0.00%)
Aug 15, 2011 2.211 2.294 2.211 2.294 12,703 +0.07(+3.05%)
Aug 12, 2011 2.264 2.279 2.158 2.226 52,076 +0.00(+0.00%)
Aug 11, 2011 2.166 2.241 2.151 2.226 22,262 +0.05(+2.43%)
Aug 10, 2011 2.136 2.249 2.136 2.173 68,527 -0.09(-4.00%)
Aug 09, 2011 2.264 2.302 2.166 2.264 36,487 -0.02(-0.66%)
Aug 08, 2011 2.249 2.339 2.182 2.279 63,850 -0.00(-0.00%)
Aug 05, 2011 2.279 2.370 2.226 2.279 107,538 +0.04(+1.68%)
Aug 04, 2011 2.302 2.303 2.098 2.241 92,791 -0.06(-2.62%)
Aug 03, 2011 2.355 2.355 2.302 2.302 29,130 -0.01(-0.50%)
Aug 02, 2011 2.339 2.359 2.313 2.313 34,294 +0.01(+0.50%)
Aug 01, 2011 2.256 2.498 2.256 2.302 49,437 +0.05(+2.35%)
Jul 29, 2011 2.189 2.339 2.158 2.249 94,005 +0.14(+6.81%)
Jul 28, 2011 2.226 2.226 2.068 2.106 65,812 -0.12(-5.42%)
Jul 27, 2011 2.272 2.272 2.166 2.226 40,424 -0.02(-1.01%)
Jul 26, 2011 2.302 2.302 2.204 2.249 35,447 -0.01(-0.33%)
Jul 25, 2011 2.294 2.332 2.219 2.256 12,153 -0.06(-2.61%)
Jul 22, 2011 2.296 2.332 2.279 2.317 21,116 +0.01(+0.33%)
Jul 21, 2011 2.241 2.339 2.211 2.309 25,503 +0.08(+3.38%)
Jul 20, 2011 2.181 2.264 2.136 2.234 29,897 +0.03(+1.37%)
Jul 19, 2011 2.196 2.264 2.181 2.204 39,150 -0.01(-0.34%)
Jul 18, 2011 2.256 2.264 2.189 2.211 32,004 -0.03(-1.35%)
Jul 15, 2011 2.189 2.249 2.189 2.241 25,674 +0.03(+1.36%)
Jul 14, 2011 2.053 2.249 1.887 2.211 59,547 -0.08(-3.62%)
Jul 13, 2011 2.264 2.430 2.264 2.294 81,125 +0.06(+2.70%)
Jul 12, 2011 2.249 2.287 2.166 2.234 30,920 +0.00(+0.00%)
Jul 11, 2011 2.324 2.370 2.219 2.234 39,789 -0.11(-4.82%)
Jul 08, 2011 2.332 2.377 2.272 2.347 54,483 -0.01(-0.32%)
Jul 07, 2011 2.430 2.445 2.324 2.355 88,450 -0.02(-0.64%)
Jul 06, 2011 2.400 2.626 2.339 2.370 184,897 -0.01(-0.32%)
Jul 05, 2011 2.264 2.430 2.234 2.377 173,578 +0.21(+9.76%)
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.