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 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 7.350 7.377 7.304 7.322 104,817 -0.01(-0.12%)
Sep 29, 2021 7.295 7.359 7.277 7.331 50,328 +0.06(+0.88%)
Sep 28, 2021 7.350 7.395 7.231 7.268 73,234 -0.07(-0.99%)
Sep 27, 2021 7.131 7.432 7.131 7.341 84,052 +0.26(+3.60%)
Sep 24, 2021 6.985 7.122 6.939 7.085 44,275 +0.06(+0.91%)
Sep 23, 2021 6.903 7.085 6.903 7.021 71,069 +0.15(+2.12%)
Sep 22, 2021 6.885 6.948 6.866 6.876 64,794 +0.00(+0.00%)
Sep 21, 2021 6.985 7.274 6.848 6.876 105,640 -0.05(-0.79%)
Sep 20, 2021 6.748 6.985 6.720 6.930 101,296 +0.09(+1.33%)
Sep 17, 2021 6.958 7.076 6.759 6.839 430,370 -0.11(-1.57%)
Sep 16, 2021 7.131 7.131 6.939 6.948 161,421 -0.16(-2.18%)
Sep 15, 2021 7.058 7.149 7.058 7.103 98,711 +0.04(+0.52%)
Sep 14, 2021 7.158 7.252 7.058 7.067 109,305 -0.12(-1.65%)
Sep 13, 2021 7.158 7.277 7.158 7.186 82,840 +0.03(+0.38%)
Sep 10, 2021 7.213 7.213 7.158 7.158 48,570 -0.02(-0.25%)
Sep 09, 2021 7.231 7.258 7.167 7.176 69,678 -0.06(-0.88%)
Sep 08, 2021 7.304 7.354 7.186 7.240 61,892 -0.09(-1.24%)
Sep 07, 2021 7.414 7.468 7.322 7.331 54,673 -0.08(-1.11%)
Sep 03, 2021 7.386 7.432 7.304 7.414 38,860 +0.00(+0.00%)
Sep 02, 2021 7.477 7.477 7.386 7.414 27,442 -0.04(-0.49%)
Sep 01, 2021 7.441 7.471 7.377 7.450 31,955 -0.04(-0.49%)
Aug 31, 2021 7.486 7.578 7.477 7.486 26,316 +0.01(+0.12%)
Aug 30, 2021 7.641 7.641 7.477 7.477 45,032 -0.16(-2.03%)
Aug 27, 2021 7.423 7.641 7.423 7.632 89,523 +0.19(+2.57%)
Aug 26, 2021 7.486 7.514 7.395 7.441 52,795 +0.01(+0.12%)
Aug 25, 2021 7.486 7.523 7.414 7.432 47,807 -0.05(-0.73%)
Aug 24, 2021 7.569 7.569 7.441 7.486 30,670 -0.05(-0.73%)
Aug 23, 2021 7.596 7.596 7.468 7.541 30,863 +0.02(+0.24%)
Aug 20, 2021 7.450 7.614 7.423 7.523 45,714 +0.03(+0.37%)
Aug 19, 2021 7.368 7.532 7.340 7.496 68,975 +0.07(+0.98%)
Aug 18, 2021 7.496 7.589 7.414 7.423 42,144 -0.12(-1.57%)
Aug 17, 2021 7.559 7.587 7.486 7.541 41,009 -0.09(-1.19%)
Aug 16, 2021 7.614 7.678 7.605 7.632 23,509 -0.03(-0.36%)
Aug 13, 2021 7.669 7.696 7.596 7.660 30,535 +0.00(+0.00%)
Aug 12, 2021 7.651 7.669 7.596 7.660 196,112 +0.00(+0.00%)
Aug 11, 2021 7.632 7.714 7.623 7.660 44,520 +0.05(+0.60%)
Aug 10, 2021 7.605 7.678 7.587 7.614 49,167 +0.01(+0.12%)
Aug 09, 2021 7.623 7.659 7.524 7.605 36,153 +0.00(+0.00%)
Aug 06, 2021 7.596 7.722 7.560 7.605 34,098 +0.12(+1.57%)
Aug 05, 2021 7.460 7.560 7.424 7.488 56,534 +0.05(+0.73%)
Aug 04, 2021 7.370 7.479 7.253 7.433 35,729 -0.03(-0.36%)
Aug 03, 2021 7.370 7.524 7.361 7.460 35,976 +0.07(+0.98%)
Aug 02, 2021 7.524 7.632 7.361 7.388 112,763 -0.13(-1.68%)
Jul 30, 2021 7.542 7.623 7.483 7.515 193,291 -0.09(-1.19%)
Jul 29, 2021 7.560 7.659 7.488 7.605 66,018 +0.08(+1.08%)
Jul 28, 2021 7.451 7.596 7.415 7.524 34,118 +0.11(+1.46%)
Jul 27, 2021 7.460 7.542 7.397 7.415 44,044 -0.07(-0.96%)
Jul 26, 2021 7.370 7.488 7.343 7.488 76,993 +0.11(+1.47%)
Jul 23, 2021 7.460 7.470 7.235 7.379 84,570 +0.03(+0.37%)
Jul 22, 2021 7.506 7.524 7.297 7.352 71,859 -0.19(-2.51%)
Jul 21, 2021 7.470 7.650 7.470 7.542 40,400 +0.09(+1.21%)
Jul 20, 2021 7.397 7.750 7.397 7.451 116,367 +0.07(+0.98%)
Jul 19, 2021 7.578 7.632 7.316 7.379 124,613 -0.34(-4.44%)
Jul 16, 2021 7.975 7.975 7.659 7.722 256,191 -0.20(-2.51%)
Jul 15, 2021 7.533 7.930 7.533 7.921 119,487 +0.36(+4.78%)
Jul 14, 2021 7.614 7.614 7.352 7.560 142,721 -0.05(-0.59%)
Jul 13, 2021 7.677 7.731 7.547 7.605 317,211 -0.09(-1.17%)
Jul 12, 2021 7.704 7.713 7.524 7.695 70,603 -0.01(-0.12%)
Jul 09, 2021 7.596 7.713 7.542 7.704 54,969 +0.20(+2.65%)
Jul 08, 2021 7.316 7.515 7.262 7.506 103,248 +0.08(+1.09%)
Jul 07, 2021 7.506 7.569 7.370 7.424 87,595 -0.08(-1.08%)
Jul 06, 2021 7.804 7.804 7.470 7.506 91,999 -0.28(-3.60%)
Jul 02, 2021 7.912 8.039 7.777 7.786 71,721 -0.14(-1.82%)
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.