Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2020 5.696 5.828 5.670 5.731 71,173 -0.01(-0.15%)
Sep 29, 2020 5.819 5.819 5.644 5.740 92,266 -0.10(-1.65%)
Sep 28, 2020 5.617 5.853 5.609 5.837 75,487 +0.26(+4.72%)
Sep 25, 2020 5.503 5.617 5.486 5.573 51,499 +0.04(+0.63%)
Sep 24, 2020 5.538 5.644 5.468 5.538 101,832 +0.04(+0.64%)
Sep 23, 2020 5.600 5.740 5.503 5.503 110,979 -0.10(-1.72%)
Sep 22, 2020 5.749 5.828 5.538 5.600 72,340 -0.11(-2.00%)
Sep 21, 2020 6.144 6.153 5.613 5.714 208,650 -0.45(-7.26%)
Sep 18, 2020 6.284 6.284 6.153 6.161 147,319 -0.07(-1.13%)
Sep 17, 2020 6.170 6.267 6.170 6.232 33,752 +0.02(+0.28%)
Sep 16, 2020 6.240 6.275 6.196 6.214 78,432 +0.02(+0.28%)
Sep 15, 2020 6.275 6.275 6.196 6.196 41,519 -0.05(-0.84%)
Sep 14, 2020 6.214 6.354 6.214 6.249 46,314 +0.03(+0.42%)
Sep 11, 2020 6.232 6.284 6.196 6.223 54,347 +0.01(+0.14%)
Sep 10, 2020 6.307 6.307 6.196 6.214 68,897 -0.10(-1.53%)
Sep 09, 2020 6.381 6.451 6.267 6.311 73,870 -0.05(-0.83%)
Sep 08, 2020 6.425 6.425 6.284 6.363 108,119 -0.06(-0.96%)
Sep 04, 2020 6.635 6.662 6.376 6.425 49,220 -0.07(-1.08%)
Sep 03, 2020 6.477 6.670 6.469 6.495 73,402 +0.04(+0.54%)
Sep 02, 2020 6.451 6.521 6.425 6.460 50,268 -0.02(-0.27%)
Sep 01, 2020 6.381 6.495 6.381 6.477 63,176 +0.05(+0.82%)
Aug 31, 2020 6.512 6.521 6.354 6.425 74,844 -0.13(-2.01%)
Aug 28, 2020 6.618 6.635 6.433 6.556 61,411 +0.01(+0.13%)
Aug 27, 2020 6.512 6.749 6.464 6.548 83,389 +0.15(+2.33%)
Aug 26, 2020 6.609 6.609 6.390 6.398 47,772 -0.12(-1.88%)
Aug 25, 2020 6.574 6.718 6.504 6.521 58,863 +0.04(+0.54%)
Aug 24, 2020 6.407 6.521 6.354 6.486 39,584 +0.17(+2.64%)
Aug 21, 2020 6.416 6.486 6.284 6.319 77,590 -0.10(-1.50%)
Aug 20, 2020 6.363 6.442 6.337 6.416 38,782 +0.03(+0.41%)
Aug 19, 2020 6.460 6.635 6.372 6.390 34,708 -0.01(-0.14%)
Aug 18, 2020 6.583 6.635 6.390 6.398 213,545 -0.20(-3.06%)
Aug 17, 2020 6.670 6.679 6.574 6.600 22,713 -0.09(-1.31%)
Aug 14, 2020 6.583 6.758 6.583 6.688 32,471 +0.04(+0.66%)
Aug 13, 2020 6.688 6.714 6.609 6.644 37,569 -0.11(-1.56%)
Aug 12, 2020 6.969 6.969 6.662 6.749 58,354 -0.10(-1.41%)
Aug 11, 2020 6.881 6.995 6.591 6.846 93,140 +0.01(+0.13%)
Aug 10, 2020 6.741 6.951 6.530 6.837 55,380 +0.11(+1.70%)
Aug 07, 2020 6.428 6.740 6.428 6.723 87,150 +0.30(+4.59%)
Aug 06, 2020 6.289 6.445 6.289 6.428 82,348 +0.13(+2.07%)
Aug 05, 2020 6.289 6.306 6.245 6.297 74,751 +0.06(+0.97%)
Aug 04, 2020 6.228 6.254 6.167 6.237 72,790 -0.03(-0.55%)
Aug 03, 2020 6.306 6.306 6.080 6.271 86,869 +0.02(+0.28%)
Jul 31, 2020 6.315 6.393 6.201 6.254 145,979 -0.13(-2.04%)
Jul 30, 2020 6.393 6.471 6.254 6.384 259,661 -0.11(-1.74%)
Jul 29, 2020 6.367 6.515 6.280 6.497 73,460 +0.16(+2.47%)
Jul 28, 2020 6.193 6.384 6.193 6.341 49,623 +0.09(+1.39%)
Jul 27, 2020 6.280 6.297 6.198 6.254 56,278 -0.05(-0.83%)
Jul 24, 2020 6.428 6.506 6.263 6.306 36,494 -0.11(-1.76%)
Jul 23, 2020 6.315 6.489 6.315 6.419 80,213 +0.08(+1.30%)
Jul 22, 2020 6.471 6.471 6.289 6.337 81,471 -0.21(-3.25%)
Jul 21, 2020 6.315 6.567 6.315 6.549 74,896 +0.23(+3.57%)
Jul 20, 2020 6.376 6.445 6.237 6.324 50,042 -0.10(-1.49%)
Jul 17, 2020 6.410 6.549 6.341 6.419 88,301 +0.03(+0.41%)
Jul 16, 2020 6.306 6.532 6.271 6.393 81,202 -0.05(-0.81%)
Jul 15, 2020 6.332 6.629 6.241 6.445 141,551 +0.23(+3.78%)
Jul 14, 2020 6.237 6.363 6.089 6.211 113,495 -0.03(-0.42%)
Jul 13, 2020 6.376 6.380 6.106 6.237 195,845 -0.04(-0.69%)
Jul 10, 2020 6.202 6.315 6.158 6.280 77,825 +0.13(+2.12%)
Jul 09, 2020 6.237 6.254 6.080 6.150 119,599 -0.07(-1.12%)
Jul 08, 2020 6.176 6.389 6.089 6.219 139,068 +0.02(+0.28%)
Jul 07, 2020 6.350 6.376 6.185 6.202 65,781 -0.20(-3.12%)
Jul 06, 2020 6.549 6.549 6.280 6.402 83,928 +0.04(+0.68%)
Jul 02, 2020 6.628 6.628 6.332 6.358 51,461 -0.07(-1.08%)
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.