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

Macatawa Bank Corp (NQ: MCBC )

13.53 -0.22 (-1.60%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 13, 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 28, 2012 2.302 2.332 2.265 2.332 13,009 +0.02(+0.98%)
Sep 27, 2012 2.294 2.317 2.272 2.309 12,114 +0.05(+2.00%)
Sep 26, 2012 2.272 2.287 2.264 2.264 17,110 -0.02(-0.99%)
Sep 25, 2012 2.291 2.317 2.287 2.287 9,241 +0.02(+0.66%)
Sep 24, 2012 2.204 2.294 2.204 2.272 6,290 -0.06(-2.59%)
Sep 21, 2012 2.279 2.332 2.264 2.332 56,503 +0.05(+1.98%)
Sep 20, 2012 2.272 2.324 2.272 2.287 17,243 +0.02(+1.00%)
Sep 19, 2012 2.272 2.309 2.264 2.264 7,562 -0.02(-0.99%)
Sep 18, 2012 2.272 2.309 2.272 2.287 7,493 -0.02(-0.66%)
Sep 17, 2012 2.317 2.317 2.279 2.302 12,189 -0.01(-0.33%)
Sep 14, 2012 2.332 2.355 2.309 2.309 23,861 -0.02(-0.65%)
Sep 13, 2012 2.310 2.325 2.309 2.325 24,138 +0.02(+0.65%)
Sep 12, 2012 2.332 2.332 2.309 2.309 7,931 +0.01(+0.33%)
Sep 11, 2012 2.302 2.332 2.302 2.302 33,622 -0.02(-0.65%)
Sep 10, 2012 2.287 2.323 2.287 2.317 13,064 -0.01(-0.44%)
Sep 07, 2012 2.325 2.329 2.302 2.327 5,983 +0.03(+1.10%)
Sep 06, 2012 2.287 2.362 2.287 2.302 39,131 -0.01(-0.33%)
Sep 05, 2012 2.370 2.370 2.279 2.309 24,804 -0.03(-1.29%)
Sep 04, 2012 2.408 2.408 2.287 2.340 22,636 +0.05(+2.31%)
Aug 31, 2012 2.294 2.369 2.279 2.287 57,581 -0.04(-1.62%)
Aug 30, 2012 2.347 2.347 2.302 2.325 33,389 +0.00(+0.00%)
Aug 29, 2012 2.362 2.362 2.302 2.325 31,384 -0.05(-2.22%)
Aug 27, 2012 2.302 2.408 2.302 2.377 21,751 +0.05(+2.27%)
Aug 24, 2012 2.453 2.453 2.309 2.325 11,344 -0.08(-3.45%)
Aug 23, 2012 2.415 2.415 2.317 2.408 11,556 +0.03(+1.27%)
Aug 22, 2012 2.400 2.454 2.340 2.377 15,353 -0.00(-0.06%)
Aug 21, 2012 2.408 2.445 2.377 2.379 29,267 -0.05(-2.11%)
Aug 20, 2012 2.498 2.498 2.415 2.430 46,634 -0.10(-3.88%)
Aug 17, 2012 2.393 2.528 2.377 2.528 35,350 +0.11(+4.36%)
Aug 16, 2012 2.408 2.521 2.393 2.423 18,969 -0.03(-1.23%)
Aug 15, 2012 2.483 2.528 2.453 2.453 11,274 -0.01(-0.31%)
Aug 14, 2012 2.453 2.551 2.453 2.460 52,418 -0.03(-1.21%)
Aug 13, 2012 2.483 2.491 2.377 2.491 42,318 +0.08(+3.45%)
Aug 10, 2012 2.408 2.415 2.355 2.408 34,627 +0.02(+0.95%)
Aug 09, 2012 2.370 2.393 2.370 2.385 17,441 +0.01(+0.32%)
Aug 08, 2012 2.294 2.423 2.294 2.377 33,868 +0.02(+0.96%)
Aug 07, 2012 2.438 2.453 2.340 2.355 30,696 -0.10(-4.00%)
Aug 06, 2012 2.408 2.468 2.408 2.453 6,847 +0.03(+1.25%)
Aug 03, 2012 2.491 2.521 2.340 2.423 27,131 -0.05(-2.13%)
Aug 02, 2012 2.460 2.515 2.453 2.476 20,376 -0.05(-2.09%)
Aug 01, 2012 2.483 2.559 2.468 2.528 29,369 +0.02(+0.60%)
Jul 31, 2012 2.460 2.566 2.430 2.513 16,436 +0.08(+3.42%)
Jul 30, 2012 2.574 2.574 2.430 2.430 15,934 +0.02(+0.63%)
Jul 27, 2012 2.604 2.604 2.393 2.415 43,812 -0.07(-2.74%)
Jul 26, 2012 2.393 2.483 2.393 2.483 13,193 +0.12(+5.11%)
Jul 25, 2012 2.400 2.476 2.355 2.362 30,965 -0.06(-2.49%)
Jul 24, 2012 2.498 2.498 2.385 2.423 51,016 -0.06(-2.43%)
Jul 23, 2012 2.521 2.559 2.476 2.483 16,890 -0.08(-2.95%)
Jul 20, 2012 2.536 2.559 2.536 2.558 7,613 +0.01(+0.29%)
Jul 19, 2012 2.513 2.566 2.513 2.551 15,362 -0.01(-0.30%)
Jul 18, 2012 2.566 2.596 2.514 2.559 19,867 +0.01(+0.30%)
Jul 17, 2012 2.574 2.596 2.453 2.551 21,884 -0.03(-1.17%)
Jul 16, 2012 2.566 2.581 2.536 2.581 3,014 +0.03(+1.18%)
Jul 13, 2012 2.574 2.596 2.522 2.551 3,065 -0.06(-2.31%)
Jul 12, 2012 2.566 2.611 2.536 2.611 17,651 +0.03(+1.17%)
Jul 11, 2012 2.596 2.619 2.499 2.581 8,726 -0.02(-0.87%)
Jul 10, 2012 2.581 2.619 2.501 2.604 12,152 -0.01(-0.29%)
Jul 09, 2012 2.543 2.611 2.491 2.611 7,320 +0.10(+3.90%)
Jul 06, 2012 2.574 2.619 2.468 2.513 7,521 -0.05(-1.77%)
Jul 05, 2012 2.611 2.619 2.551 2.559 19,510 -0.05(-2.02%)
Jul 03, 2012 2.604 2.619 2.483 2.611 24,213 +0.02(+0.58%)
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.