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, 2014 3.742 3.742 3.666 3.666 70,313 -0.07(-1.84%)
Sep 29, 2014 3.704 3.757 3.704 3.734 35,637 +0.00(+0.00%)
Sep 26, 2014 3.734 3.772 3.711 3.734 39,072 -0.01(-0.20%)
Sep 25, 2014 3.795 3.803 3.742 3.742 37,404 -0.06(-1.61%)
Sep 24, 2014 3.765 3.811 3.757 3.803 37,950 +0.05(+1.43%)
Sep 23, 2014 3.742 3.799 3.742 3.750 47,707 -0.01(-0.20%)
Sep 22, 2014 3.750 3.826 3.744 3.757 43,413 -0.02(-0.61%)
Sep 19, 2014 3.818 3.872 3.757 3.780 126,122 -0.03(-0.80%)
Sep 18, 2014 3.772 3.834 3.772 3.811 57,276 +0.04(+1.01%)
Sep 17, 2014 3.788 3.795 3.719 3.772 24,133 +0.01(+0.20%)
Sep 16, 2014 3.742 3.772 3.742 3.765 44,360 +0.02(+0.41%)
Sep 15, 2014 3.795 3.803 3.742 3.750 38,264 -0.04(-1.01%)
Sep 12, 2014 3.895 3.910 3.788 3.788 45,191 -0.13(-3.31%)
Sep 11, 2014 3.879 3.933 3.879 3.918 45,844 +0.01(+0.20%)
Sep 10, 2014 3.902 3.925 3.895 3.910 50,560 +0.00(+0.00%)
Sep 09, 2014 3.918 3.918 3.856 3.910 63,970 -0.02(-0.39%)
Sep 08, 2014 3.818 3.925 3.803 3.925 82,729 +0.16(+4.26%)
Sep 05, 2014 3.727 3.772 3.727 3.765 23,342 +0.02(+0.41%)
Sep 04, 2014 3.818 3.818 3.742 3.750 27,712 -0.07(-1.80%)
Sep 03, 2014 3.872 3.879 3.818 3.818 37,566 -0.05(-1.38%)
Sep 02, 2014 3.887 3.918 3.841 3.872 36,347 -0.03(-0.78%)
Aug 29, 2014 3.872 3.902 3.902 3.902 87,211 +0.06(+1.59%)
Aug 28, 2014 3.856 3.873 3.834 3.841 43,994 -0.05(-1.18%)
Aug 27, 2014 3.933 3.933 3.864 3.887 66,470 -0.05(-1.36%)
Aug 26, 2014 3.948 3.986 3.879 3.940 77,699 -0.02(-0.58%)
Aug 25, 2014 4.009 4.009 3.933 3.963 30,754 -0.01(-0.19%)
Aug 22, 2014 3.948 4.002 3.946 3.971 79,223 +0.00(+0.00%)
Aug 21, 2014 3.879 3.971 3.841 3.971 114,144 +0.09(+2.36%)
Aug 20, 2014 3.895 3.933 3.857 3.879 66,509 -0.04(-0.97%)
Aug 19, 2014 3.918 3.956 3.910 3.918 76,881 -0.02(-0.39%)
Aug 18, 2014 3.841 3.933 3.841 3.933 79,687 +0.09(+2.39%)
Aug 15, 2014 3.925 3.956 3.818 3.841 99,789 -0.07(-1.76%)
Aug 14, 2014 3.895 3.940 3.886 3.910 53,620 +0.02(+0.39%)
Aug 13, 2014 3.834 3.895 3.818 3.895 40,418 +0.06(+1.59%)
Aug 12, 2014 3.803 3.834 3.780 3.834 48,266 +0.01(+0.20%)
Aug 11, 2014 3.818 3.849 3.811 3.826 34,692 +0.03(+0.80%)
Aug 08, 2014 3.742 3.788 3.742 3.795 62,394 +0.04(+1.02%)
Aug 07, 2014 3.811 3.826 3.757 3.757 55,096 -0.05(-1.40%)
Aug 06, 2014 3.666 3.818 3.666 3.811 61,540 +0.14(+3.74%)
Aug 05, 2014 3.681 3.742 3.658 3.673 74,641 -0.03(-0.82%)
Aug 04, 2014 3.635 3.719 3.620 3.704 106,417 +0.11(+3.18%)
Aug 01, 2014 3.590 3.635 3.544 3.590 106,601 +0.02(+0.43%)
Jul 31, 2014 3.590 3.622 3.574 3.574 105,624 -0.05(-1.47%)
Jul 30, 2014 3.628 3.673 3.605 3.628 39,042 +0.02(+0.42%)
Jul 29, 2014 3.651 3.658 3.612 3.612 30,262 -0.02(-0.42%)
Jul 28, 2014 3.643 3.681 3.628 3.628 51,500 +0.00(+0.00%)
Jul 25, 2014 3.658 3.689 3.612 3.628 72,943 -0.07(-1.85%)
Jul 24, 2014 3.689 3.749 3.673 3.696 33,952 +0.00(+0.00%)
Jul 23, 2014 3.696 3.742 3.681 3.696 23,667 -0.02(-0.41%)
Jul 22, 2014 3.772 3.772 3.651 3.711 111,108 -0.02(-0.61%)
Jul 21, 2014 3.734 3.749 3.704 3.734 26,238 -0.03(-0.81%)
Jul 18, 2014 3.643 3.772 3.643 3.765 105,816 +0.11(+2.91%)
Jul 17, 2014 3.689 3.742 3.651 3.658 83,968 -0.05(-1.23%)
Jul 16, 2014 3.780 3.803 3.689 3.704 73,618 -0.04(-1.02%)
Jul 15, 2014 3.818 3.829 3.727 3.742 108,024 -0.05(-1.40%)
Jul 14, 2014 3.833 3.863 3.780 3.795 81,681 +0.00(+0.00%)
Jul 11, 2014 3.742 3.869 3.742 3.795 114,122 +0.05(+1.22%)
Jul 10, 2014 3.689 3.787 3.651 3.749 101,205 +0.02(+0.61%)
Jul 09, 2014 3.810 3.810 3.689 3.727 96,996 -0.05(-1.41%)
Jul 08, 2014 3.901 3.901 3.772 3.780 343,375 -0.11(-2.93%)
Jul 07, 2014 4.008 4.008 3.879 3.894 57,034 -0.11(-2.66%)
Jul 03, 2014 4.008 4.000 4.000 4.000 38,920 +0.01(+0.19%)
Jul 02, 2014 3.932 4.054 3.932 3.993 72,070 +0.05(+1.16%)
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.