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, 2018 8.788 8.886 8.706 8.714 52,025 -0.02(-0.28%)
Apr 27, 2018 8.592 8.796 8.563 8.739 27,704 +0.14(+1.61%)
Apr 26, 2018 8.674 8.731 8.584 8.600 12,022 -0.04(-0.47%)
Apr 25, 2018 8.454 8.723 8.454 8.641 16,097 -0.10(-1.12%)
Apr 24, 2018 8.682 8.772 8.682 8.739 28,244 +0.03(+0.37%)
Apr 23, 2018 8.665 8.743 8.665 8.706 17,411 +0.04(+0.47%)
Apr 20, 2018 8.608 8.706 8.568 8.665 25,742 +0.04(+0.47%)
Apr 19, 2018 8.568 8.682 8.527 8.625 25,578 +0.03(+0.38%)
Apr 18, 2018 8.568 8.633 8.543 8.592 23,716 +0.06(+0.67%)
Apr 17, 2018 8.559 8.588 8.502 8.535 39,519 +0.00(+0.00%)
Apr 16, 2018 8.461 8.551 8.437 8.535 34,455 +0.07(+0.87%)
Apr 13, 2018 8.535 8.535 8.429 8.461 23,828 -0.07(-0.77%)
Apr 12, 2018 8.576 8.617 8.527 8.527 35,940 -0.04(-0.48%)
Apr 11, 2018 8.608 8.657 8.535 8.568 16,091 -0.07(-0.76%)
Apr 10, 2018 8.502 8.682 8.445 8.633 47,143 +0.14(+1.63%)
Apr 09, 2018 8.568 8.600 8.429 8.494 36,932 +0.00(+0.00%)
Apr 06, 2018 8.592 8.612 8.413 8.494 31,527 -0.13(-1.51%)
Apr 05, 2018 8.690 8.690 8.576 8.625 23,060 +0.02(+0.19%)
Apr 04, 2018 8.396 8.657 8.396 8.608 59,183 +0.14(+1.64%)
Apr 03, 2018 8.494 8.510 8.396 8.470 34,259 +0.07(+0.78%)
Apr 02, 2018 8.372 8.470 8.290 8.404 134,770 +0.02(+0.29%)
Mar 29, 2018 8.380 8.380 8.380 0 -0.12(-1.44%)
Mar 28, 2018 8.470 8.543 8.429 8.502 39,390 +0.05(+0.58%)
Mar 27, 2018 8.502 8.519 8.425 8.453 49,609 +0.01(+0.10%)
Mar 26, 2018 8.306 8.494 8.306 8.445 35,212 +0.20(+2.37%)
Mar 23, 2018 8.453 8.584 8.241 8.249 48,295 -0.31(-3.62%)
Mar 22, 2018 8.559 8.641 8.413 8.559 59,632 -0.11(-1.32%)
Mar 21, 2018 8.617 8.731 8.617 8.674 26,940 +0.02(+0.28%)
Mar 20, 2018 8.633 8.690 8.592 8.649 37,680 +0.02(+0.19%)
Mar 19, 2018 8.535 8.633 8.527 8.633 35,858 +0.06(+0.67%)
Mar 16, 2018 8.559 8.625 8.548 8.576 129,102 +0.00(+0.00%)
Mar 15, 2018 8.568 8.602 8.435 8.576 21,800 +0.02(+0.29%)
Mar 14, 2018 8.617 8.617 8.510 8.551 33,034 -0.04(-0.47%)
Mar 13, 2018 8.625 8.625 8.510 8.592 28,534 -0.02(-0.28%)
Mar 12, 2018 8.625 8.633 8.502 8.617 29,589 +0.03(+0.38%)
Mar 09, 2018 8.453 8.608 8.315 8.584 47,009 +0.22(+2.63%)
Mar 08, 2018 8.396 8.421 8.323 8.364 18,777 -0.03(-0.39%)
Mar 07, 2018 8.241 8.433 8.241 8.396 50,101 +0.10(+1.18%)
Mar 06, 2018 8.347 8.347 8.209 8.298 42,027 -0.02(-0.29%)
Mar 05, 2018 8.192 8.347 8.053 8.323 41,478 +0.07(+0.79%)
Mar 02, 2018 8.160 8.315 8.143 8.257 78,586 +0.07(+0.80%)
Mar 01, 2018 8.127 8.249 8.070 8.192 48,178 +0.12(+1.52%)
Feb 28, 2018 8.257 8.347 8.062 8.070 82,233 -0.11(-1.30%)
Feb 27, 2018 8.225 8.364 8.160 8.176 35,295 -0.08(-0.99%)
Feb 26, 2018 8.266 8.266 8.176 8.257 32,453 +0.07(+0.90%)
Feb 23, 2018 8.200 8.200 8.111 8.184 26,174 +0.02(+0.30%)
Feb 22, 2018 8.249 8.249 8.095 8.160 29,915 -0.03(-0.40%)
Feb 21, 2018 8.160 8.282 8.160 8.192 24,810 +0.03(+0.40%)
Feb 20, 2018 8.168 8.241 8.151 8.160 34,623 -0.07(-0.89%)
Feb 16, 2018 8.233 8.233 8.233 0 +0.04(+0.50%)
Feb 15, 2018 8.176 8.249 8.160 8.192 30,057 -0.02(-0.20%)
Feb 14, 2018 8.037 8.225 8.037 8.209 31,459 +0.11(+1.41%)
Feb 13, 2018 8.037 8.143 8.037 8.094 18,743 -0.02(-0.20%)
Feb 12, 2018 8.070 8.200 7.931 8.111 76,007 +0.06(+0.71%)
Feb 09, 2018 7.989 8.191 7.764 8.053 55,525 +0.15(+1.85%)
Feb 08, 2018 8.110 8.135 7.899 7.908 48,445 -0.24(-2.98%)
Feb 07, 2018 8.102 8.102 8.102 8.151 27,446 +0.00(+0.00%)
Feb 06, 2018 7.972 8.208 7.972 8.151 95,160 -0.01(-0.10%)
Feb 05, 2018 8.354 8.418 8.110 8.159 42,764 -0.24(-2.80%)
Feb 02, 2018 8.418 8.435 8.378 8.394 43,398 -0.04(-0.48%)
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.