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 29, 2023 8.809 8.838 8.711 8.741 43,464 -0.03(-0.33%)
Sep 28, 2023 8.731 8.809 8.731 8.770 39,695 +0.02(+0.22%)
Sep 27, 2023 8.780 8.829 8.711 8.750 33,894 +0.01(+0.11%)
Sep 26, 2023 8.790 8.819 8.741 8.741 36,968 -0.10(-1.10%)
Sep 25, 2023 8.780 8.858 8.799 8.838 38,791 +0.04(+0.44%)
Sep 22, 2023 8.858 8.858 8.799 8.799 35,291 -0.06(-0.66%)
Sep 21, 2023 8.848 8.926 8.848 8.858 32,028 -0.04(-0.44%)
Sep 20, 2023 8.985 9.004 8.897 8.897 31,477 -0.09(-0.98%)
Sep 19, 2023 8.926 9.014 8.907 8.985 57,268 +0.06(+0.66%)
Sep 18, 2023 9.072 9.072 8.926 8.926 56,948 -0.17(-1.82%)
Sep 15, 2023 8.916 9.228 8.877 9.092 180,624 +0.15(+1.64%)
Sep 14, 2023 8.848 8.965 8.848 8.946 48,605 +0.12(+1.33%)
Sep 13, 2023 8.877 8.882 8.799 8.829 51,192 -0.05(-0.55%)
Sep 12, 2023 8.858 8.877 8.848 8.877 51,344 +0.02(+0.22%)
Sep 11, 2023 8.946 8.955 8.848 8.858 35,995 -0.04(-0.44%)
Sep 08, 2023 8.926 8.926 8.838 8.897 27,811 +0.00(+0.00%)
Sep 07, 2023 8.936 8.936 8.858 8.897 80,397 -0.04(-0.44%)
Sep 06, 2023 9.043 9.043 8.931 8.936 40,526 -0.09(-0.97%)
Sep 05, 2023 9.141 9.141 9.004 9.024 44,261 -0.16(-1.70%)
Sep 01, 2023 8.975 9.185 8.975 9.180 39,707 +0.24(+2.73%)
Aug 31, 2023 8.916 8.994 8.897 8.936 55,214 +0.06(+0.66%)
Aug 30, 2023 8.916 8.975 8.877 8.877 98,362 -0.03(-0.33%)
Aug 29, 2023 8.916 8.965 8.838 8.907 31,417 +0.00(+0.00%)
Aug 28, 2023 8.897 8.994 8.877 8.907 24,761 +0.06(+0.66%)
Aug 25, 2023 8.955 8.955 8.829 8.848 18,089 -0.08(-0.87%)
Aug 24, 2023 8.858 8.936 8.838 8.926 46,441 +0.03(+0.33%)
Aug 23, 2023 8.780 8.926 8.780 8.897 45,366 +0.11(+1.22%)
Aug 22, 2023 8.868 8.868 8.780 8.790 79,366 -0.06(-0.66%)
Aug 21, 2023 8.916 8.916 8.848 8.848 58,353 -0.08(-0.87%)
Aug 18, 2023 8.829 8.926 8.829 8.926 68,244 +0.04(+0.44%)
Aug 17, 2023 8.955 8.955 8.838 8.887 48,271 +0.01(+0.11%)
Aug 16, 2023 8.946 9.097 8.829 8.877 58,233 -0.07(-0.76%)
Aug 15, 2023 9.082 9.082 8.936 8.946 72,012 -0.17(-1.82%)
Aug 14, 2023 9.160 9.160 8.897 9.111 36,493 -0.06(-0.64%)
Aug 11, 2023 9.160 9.250 9.141 9.170 51,817 -0.02(-0.21%)
Aug 10, 2023 9.276 9.281 9.170 9.189 84,213 -0.10(-1.04%)
Aug 09, 2023 9.247 9.286 9.180 9.286 61,833 +0.00(+0.00%)
Aug 08, 2023 9.373 9.373 9.160 9.286 78,748 -0.09(-0.93%)
Aug 07, 2023 9.383 9.392 9.334 9.373 65,348 +0.02(+0.21%)
Aug 04, 2023 9.412 9.421 9.334 9.354 59,212 -0.01(-0.10%)
Aug 03, 2023 9.421 9.460 9.363 9.363 94,230 -0.02(-0.21%)
Aug 02, 2023 9.383 9.441 9.344 9.383 46,254 -0.04(-0.41%)
Aug 01, 2023 9.509 9.770 9.383 9.421 92,879 -0.11(-1.12%)
Jul 31, 2023 9.654 9.876 9.499 9.528 171,550 -0.12(-1.20%)
Jul 28, 2023 9.673 9.876 9.615 9.644 142,919 -0.08(-0.80%)
Jul 27, 2023 9.866 9.915 9.683 9.721 171,064 -0.13(-1.28%)
Jul 26, 2023 9.615 9.866 9.615 9.847 143,897 +0.32(+3.35%)
Jul 25, 2023 9.547 9.673 9.475 9.528 77,221 -0.04(-0.40%)
Jul 24, 2023 9.489 9.634 9.489 9.567 42,357 +0.07(+0.71%)
Jul 21, 2023 9.673 9.673 9.479 9.499 37,782 -0.13(-1.31%)
Jul 20, 2023 9.518 9.654 9.439 9.625 30,737 +0.09(+0.91%)
Jul 19, 2023 9.354 9.605 9.354 9.538 42,994 +0.15(+1.65%)
Jul 18, 2023 9.122 9.406 9.122 9.383 34,108 +0.28(+3.08%)
Jul 17, 2023 9.064 9.189 9.035 9.102 31,017 +0.07(+0.75%)
Jul 14, 2023 9.180 9.180 8.947 9.035 23,385 -0.11(-1.16%)
Jul 13, 2023 9.218 9.334 9.054 9.141 21,786 -0.07(-0.74%)
Jul 12, 2023 9.112 9.267 8.976 9.209 38,685 +0.23(+2.59%)
Jul 11, 2023 8.880 9.006 8.735 8.976 31,377 +0.12(+1.31%)
Jul 10, 2023 8.754 9.032 8.754 8.860 27,547 +0.06(+0.66%)
Jul 07, 2023 8.696 8.846 8.696 8.802 77,634 +0.12(+1.34%)
Jul 06, 2023 8.812 8.812 8.590 8.686 44,089 -0.17(-1.97%)
Jul 05, 2023 8.918 8.986 8.851 8.860 49,855 -0.14(-1.51%)
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.