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

Macatawa Bank Corp (NQ: MCBC )

14.48 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 3.719 3.742 3.681 3.689 97,313 -0.03(-0.81%)
Apr 29, 2014 3.780 3.780 3.712 3.719 67,452 -0.04(-1.01%)
Apr 28, 2014 3.696 3.772 3.689 3.757 100,904 +0.09(+2.48%)
Apr 25, 2014 3.636 3.712 3.636 3.666 120,851 +0.01(+0.21%)
Apr 24, 2014 3.681 3.681 3.636 3.658 69,825 +0.01(+0.21%)
Apr 23, 2014 3.712 3.712 3.628 3.651 74,949 -0.07(-1.83%)
Apr 22, 2014 3.696 3.749 3.681 3.719 76,934 +0.01(+0.20%)
Apr 21, 2014 3.704 3.731 3.696 3.712 29,052 -0.02(-0.41%)
Apr 17, 2014 3.727 3.727 3.727 3.727 47,395 -0.02(-0.40%)
Apr 16, 2014 3.749 3.757 3.712 3.742 47,844 +0.02(+0.41%)
Apr 15, 2014 3.734 3.749 3.712 3.727 77,341 -0.01(-0.20%)
Apr 14, 2014 3.787 3.795 3.734 3.734 90,037 -0.02(-0.40%)
Apr 11, 2014 3.742 3.780 3.742 3.749 60,216 -0.02(-0.40%)
Apr 10, 2014 3.818 3.825 3.742 3.765 101,960 -0.05(-1.19%)
Apr 09, 2014 3.810 3.818 3.787 3.810 29,367 +0.02(+0.60%)
Apr 08, 2014 3.757 3.848 3.757 3.787 53,369 +0.02(+0.60%)
Apr 07, 2014 3.765 3.798 3.749 3.765 98,529 +0.01(+0.20%)
Apr 04, 2014 3.787 3.787 3.749 3.757 138,754 -0.02(-0.40%)
Apr 03, 2014 3.787 3.840 3.757 3.772 50,081 -0.04(-0.99%)
Apr 02, 2014 3.810 3.848 3.787 3.810 95,927 -0.05(-1.18%)
Apr 01, 2014 3.795 3.878 3.772 3.855 123,806 +0.04(+0.99%)
Mar 31, 2014 3.893 3.908 3.795 3.818 71,232 -0.04(-0.98%)
Mar 28, 2014 3.916 3.939 3.848 3.855 65,222 -0.03(-0.78%)
Mar 27, 2014 3.931 3.946 3.886 3.886 66,404 -0.04(-0.97%)
Mar 26, 2014 4.007 4.037 3.924 3.924 80,604 -0.07(-1.71%)
Mar 25, 2014 3.961 4.022 3.932 3.992 100,785 +0.07(+1.74%)
Mar 24, 2014 3.916 3.946 3.901 3.924 37,231 -0.02(-0.38%)
Mar 21, 2014 4.030 4.030 3.939 3.939 136,786 -0.09(-2.26%)
Mar 20, 2014 4.030 4.052 3.992 4.030 22,732 -0.02(-0.37%)
Mar 19, 2014 4.014 4.090 3.977 4.045 39,351 +0.01(+0.19%)
Mar 18, 2014 3.999 4.060 3.969 4.037 50,840 +0.05(+1.14%)
Mar 17, 2014 3.939 4.014 3.916 3.992 84,639 +0.06(+1.54%)
Mar 14, 2014 3.893 3.989 3.893 3.931 28,985 +0.02(+0.39%)
Mar 13, 2014 4.030 4.030 3.901 3.916 52,150 -0.08(-2.08%)
Mar 12, 2014 4.030 4.060 3.977 3.999 31,574 -0.03(-0.75%)
Mar 11, 2014 4.143 4.181 3.992 4.030 63,125 -0.10(-2.39%)
Mar 10, 2014 4.067 4.136 4.022 4.128 35,681 +0.05(+1.11%)
Mar 07, 2014 4.151 4.234 4.022 4.083 317,159 -0.05(-1.28%)
Mar 06, 2014 4.317 4.355 4.022 4.136 367,783 -0.18(-4.21%)
Mar 05, 2014 4.227 4.386 4.227 4.317 107,715 +0.10(+2.33%)
Mar 04, 2014 4.106 4.283 4.076 4.219 188,162 +0.17(+4.10%)
Mar 03, 2014 3.970 4.083 3.910 4.053 63,973 +0.07(+1.70%)
Feb 28, 2014 3.940 4.008 3.887 3.985 62,013 +0.06(+1.54%)
Feb 27, 2014 3.849 3.955 3.849 3.925 71,883 +0.05(+1.36%)
Feb 26, 2014 3.910 3.985 3.857 3.872 102,810 -0.07(-1.72%)
Feb 25, 2014 3.932 3.977 3.895 3.940 59,786 -0.02(-0.57%)
Feb 24, 2014 3.902 4.068 3.894 3.962 115,970 +0.07(+1.74%)
Feb 21, 2014 3.925 3.925 3.851 3.894 75,915 -0.02(-0.39%)
Feb 20, 2014 3.849 3.910 3.849 3.910 36,726 +0.06(+1.57%)
Feb 19, 2014 3.917 3.947 3.849 3.849 63,895 -0.10(-2.49%)
Feb 18, 2014 3.917 3.955 3.917 3.947 72,827 +0.02(+0.38%)
Feb 14, 2014 3.947 3.932 3.932 3.932 33,124 -0.01(-0.19%)
Feb 13, 2014 3.925 3.955 3.925 3.940 45,709 +0.00(+0.00%)
Feb 12, 2014 4.000 4.027 3.925 3.940 34,140 -0.05(-1.14%)
Feb 11, 2014 3.959 3.993 3.917 3.985 76,767 +0.03(+0.76%)
Feb 10, 2014 3.962 3.962 3.917 3.955 47,551 +0.00(+0.00%)
Feb 07, 2014 3.917 3.962 3.917 3.955 92,392 +0.03(+0.77%)
Feb 06, 2014 3.910 3.962 3.910 3.925 65,284 +0.00(+0.00%)
Feb 05, 2014 3.940 3.940 3.857 3.925 128,522 -0.02(-0.57%)
Feb 04, 2014 3.811 3.955 3.789 3.947 70,586 +0.14(+3.56%)
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.