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 -0.20 (-1.40%)
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 (%)
Sep 30, 2019 8.765 8.901 8.765 8.799 40,621 -0.03(-0.29%)
Sep 27, 2019 8.909 8.909 8.816 8.825 34,597 -0.01(-0.10%)
Sep 26, 2019 8.918 8.918 8.833 8.833 25,817 -0.14(-1.51%)
Sep 25, 2019 8.791 8.977 8.791 8.969 44,957 +0.14(+1.63%)
Sep 24, 2019 8.969 9.011 8.808 8.825 128,828 -0.14(-1.51%)
Sep 23, 2019 8.918 9.028 8.884 8.960 53,770 -0.05(-0.56%)
Sep 20, 2019 9.036 9.062 8.943 9.011 127,406 -0.04(-0.47%)
Sep 19, 2019 9.146 9.299 9.053 9.053 32,562 -0.08(-0.83%)
Sep 18, 2019 9.079 9.180 9.002 9.130 46,650 +0.06(+0.65%)
Sep 17, 2019 9.070 9.121 8.956 9.070 49,618 -0.05(-0.56%)
Sep 16, 2019 9.079 9.206 9.079 9.121 47,700 -0.02(-0.19%)
Sep 13, 2019 9.045 9.248 9.036 9.138 70,256 +0.09(+1.03%)
Sep 12, 2019 8.901 9.113 8.892 9.045 75,917 +0.13(+1.42%)
Sep 11, 2019 8.833 8.952 8.765 8.918 69,691 +0.15(+1.74%)
Sep 10, 2019 8.613 8.808 8.588 8.765 58,805 +0.13(+1.47%)
Sep 09, 2019 8.418 8.681 8.418 8.638 59,826 +0.22(+2.62%)
Sep 06, 2019 8.503 8.503 8.401 8.418 37,194 -0.04(-0.50%)
Sep 05, 2019 8.393 8.545 8.393 8.460 50,587 +0.16(+1.94%)
Sep 04, 2019 8.274 8.308 8.257 8.300 18,645 +0.03(+0.31%)
Sep 03, 2019 8.350 8.359 8.240 8.274 27,302 -0.10(-1.21%)
Aug 30, 2019 8.469 8.469 8.333 8.376 33,534 -0.09(-1.10%)
Aug 29, 2019 8.401 8.503 8.342 8.469 47,225 +0.19(+2.25%)
Aug 28, 2019 8.291 8.376 8.198 8.283 36,657 +0.01(+0.10%)
Aug 27, 2019 8.401 8.414 8.257 8.274 44,364 -0.13(-1.51%)
Aug 26, 2019 8.316 8.401 8.189 8.401 35,241 +0.17(+2.06%)
Aug 23, 2019 8.410 8.418 8.189 8.232 66,478 -0.25(-2.90%)
Aug 22, 2019 8.554 8.554 8.410 8.477 33,128 -0.04(-0.50%)
Aug 21, 2019 8.503 8.520 8.418 8.520 33,640 +0.07(+0.80%)
Aug 20, 2019 8.503 8.503 8.426 8.452 22,597 -0.10(-1.19%)
Aug 19, 2019 8.638 8.638 8.532 8.554 20,539 +0.00(+0.00%)
Aug 16, 2019 8.410 8.554 8.350 8.554 31,645 +0.16(+1.92%)
Aug 15, 2019 8.427 8.427 8.300 8.393 43,429 -0.03(-0.30%)
Aug 14, 2019 8.444 8.469 8.325 8.418 67,668 -0.14(-1.58%)
Aug 13, 2019 8.562 8.588 8.503 8.554 28,990 -0.01(-0.10%)
Aug 12, 2019 8.477 8.571 8.452 8.562 17,788 +0.09(+1.10%)
Aug 09, 2019 8.435 8.553 8.427 8.469 44,708 +0.02(+0.20%)
Aug 08, 2019 8.486 8.553 8.385 8.452 49,636 +0.06(+0.70%)
Aug 07, 2019 8.376 8.435 8.326 8.393 49,420 -0.03(-0.40%)
Aug 06, 2019 8.503 8.503 8.360 8.427 82,650 +0.04(+0.50%)
Aug 05, 2019 8.402 8.435 8.326 8.385 93,226 -0.11(-1.29%)
Aug 02, 2019 8.486 8.570 8.410 8.494 53,031 -0.05(-0.59%)
Aug 01, 2019 8.612 8.839 8.418 8.545 63,198 -0.10(-1.17%)
Jul 31, 2019 8.612 8.746 8.587 8.646 93,854 -0.01(-0.10%)
Jul 30, 2019 8.536 8.696 8.410 8.654 97,408 +0.07(+0.78%)
Jul 29, 2019 8.570 8.704 8.570 8.587 55,893 +0.00(+0.00%)
Jul 26, 2019 8.393 8.654 8.393 8.587 54,339 +0.24(+2.92%)
Jul 25, 2019 8.410 8.511 8.326 8.343 39,138 -0.18(-2.07%)
Jul 24, 2019 8.452 8.612 8.301 8.519 60,621 +0.00(+0.00%)
Jul 23, 2019 8.620 8.662 8.393 8.519 70,821 -0.07(-0.78%)
Jul 22, 2019 8.351 8.604 8.250 8.587 114,698 +0.19(+2.30%)
Jul 19, 2019 8.343 8.414 8.343 8.393 29,369 -0.01(-0.10%)
Jul 18, 2019 8.376 8.418 8.343 8.402 43,470 +0.03(+0.30%)
Jul 17, 2019 8.351 8.393 8.343 8.376 37,728 -0.03(-0.30%)
Jul 16, 2019 8.343 8.444 8.318 8.402 113,248 -0.01(-0.10%)
Jul 15, 2019 8.393 8.410 8.309 8.410 16,884 -0.06(-0.70%)
Jul 12, 2019 8.536 8.570 8.469 8.469 63,495 -0.05(-0.59%)
Jul 11, 2019 8.494 8.519 8.435 8.519 29,244 +0.02(+0.20%)
Jul 10, 2019 8.561 8.561 8.487 8.503 18,977 -0.07(-0.79%)
Jul 09, 2019 8.494 8.570 8.469 8.570 23,626 -0.01(-0.10%)
Jul 08, 2019 8.553 8.620 8.519 8.578 15,609 -0.05(-0.58%)
Jul 05, 2019 8.561 8.646 8.520 8.629 19,857 +0.07(+0.79%)
Jul 03, 2019 8.528 8.612 8.525 8.561 9,036 +0.03(+0.30%)
Jul 02, 2019 8.486 8.553 8.435 8.536 21,396 -0.09(-1.07%)
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.