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, 2008 8.460 8.852 8.460 8.581 168,732 +0.18(+2.16%)
Apr 29, 2008 8.377 8.543 8.324 8.399 122,539 +0.02(+0.27%)
Apr 28, 2008 8.226 8.475 8.158 8.377 99,620 +0.16(+1.93%)
Apr 25, 2008 8.324 8.679 8.143 8.218 145,626 -0.05(-0.64%)
Apr 24, 2008 7.645 8.301 7.615 8.271 323,657 +0.66(+8.62%)
Apr 23, 2008 7.803 7.803 7.562 7.615 120,433 -0.15(-1.94%)
Apr 22, 2008 7.509 8.075 7.509 7.766 102,815 +0.28(+3.73%)
Apr 21, 2008 7.577 7.773 7.381 7.486 53,490 -0.21(-2.75%)
Apr 18, 2008 7.713 7.856 7.396 7.698 111,983 +0.16(+2.10%)
Apr 17, 2008 7.554 7.698 7.396 7.539 20,448 +0.00(+0.00%)
Apr 16, 2008 7.290 7.547 7.245 7.539 34,145 +0.33(+4.61%)
Apr 15, 2008 7.260 7.554 7.056 7.207 31,001 +0.01(+0.10%)
Apr 14, 2008 7.245 7.547 7.169 7.200 44,637 -0.08(-1.04%)
Apr 11, 2008 7.411 7.532 7.275 7.275 41,162 -0.21(-2.82%)
Apr 10, 2008 7.418 7.577 7.358 7.486 37,728 +0.08(+1.12%)
Apr 09, 2008 7.743 7.841 7.252 7.403 52,534 -0.24(-3.16%)
Apr 08, 2008 7.720 8.000 7.622 7.645 20,187 -0.15(-1.94%)
Apr 07, 2008 8.007 8.354 7.652 7.796 81,014 -0.26(-3.19%)
Apr 04, 2008 8.301 8.301 7.924 8.052 40,550 -0.25(-3.00%)
Apr 03, 2008 8.384 8.747 8.144 8.301 70,749 -0.14(-1.70%)
Apr 02, 2008 8.264 8.520 7.856 8.445 70,588 +0.15(+1.82%)
Apr 01, 2008 8.286 8.294 7.811 8.294 57,846 +0.44(+5.57%)
Mar 31, 2008 8.316 8.339 7.781 7.856 55,911 +0.01(+0.10%)
Mar 28, 2008 8.543 8.543 7.796 7.849 132,534 -0.75(-8.77%)
Mar 27, 2008 8.664 9.011 8.566 8.603 50,810 +0.03(+0.35%)
Mar 26, 2008 8.935 8.935 8.483 8.573 63,416 -0.42(-4.70%)
Mar 25, 2008 9.388 9.396 8.694 8.996 94,152 +0.20(+2.32%)
Mar 24, 2008 8.822 9.101 8.618 8.792 85,466 +0.02(+0.17%)
Mar 21, 2008 10.94 10.94 8.301 8.777 387,365 +0.00(+0.00%)
Mar 20, 2008 10.94 10.94 8.301 8.777 387,365 +0.61(+7.49%)
Mar 19, 2008 7.811 8.301 7.799 8.166 126,560 +0.41(+5.25%)
Mar 18, 2008 7.501 7.901 7.245 7.758 106,984 +0.45(+6.09%)
Mar 17, 2008 7.169 7.645 7.169 7.313 84,184 -0.18(-2.42%)
Mar 14, 2008 7.788 7.901 7.358 7.494 55,690 -0.25(-3.22%)
Mar 13, 2008 7.086 7.758 7.086 7.743 94,133 +0.56(+7.83%)
Mar 12, 2008 7.252 7.502 6.981 7.181 64,575 -0.09(-1.20%)
Mar 11, 2008 6.928 7.298 6.792 7.267 82,320 +0.54(+7.96%)
Mar 10, 2008 6.837 6.981 6.603 6.732 49,324 -0.06(-0.89%)
Mar 07, 2008 6.566 7.018 6.566 6.792 89,521 +0.22(+3.33%)
Mar 06, 2008 6.845 7.047 6.573 6.573 41,077 -0.33(-4.81%)
Mar 05, 2008 6.837 6.988 6.830 6.905 28,093 +0.10(+1.44%)
Mar 04, 2008 6.732 6.830 6.528 6.807 57,304 +0.02(+0.22%)
Mar 03, 2008 6.951 7.132 6.754 6.792 75,937 -0.17(-2.39%)
Feb 29, 2008 6.905 7.124 6.905 6.958 77,148 -0.02(-0.32%)
Feb 28, 2008 7.079 7.373 6.973 6.981 56,816 -0.15(-2.12%)
Feb 27, 2008 7.184 7.343 7.124 7.132 23,301 -0.14(-1.87%)
Feb 26, 2008 7.071 7.434 7.071 7.267 41,754 +0.14(+1.90%)
Feb 25, 2008 6.966 7.222 6.890 7.132 46,936 +0.15(+2.16%)
Feb 22, 2008 7.086 7.328 6.830 6.981 58,588 -0.11(-1.60%)
Feb 21, 2008 7.200 7.486 7.064 7.094 39,042 -0.04(-0.53%)
Feb 20, 2008 7.094 7.169 6.928 7.132 29,655 -0.01(-0.11%)
Feb 19, 2008 7.177 7.335 7.034 7.139 184,989 +0.07(+0.96%)
Feb 18, 2008 7.184 7.464 7.026 7.071 79,094 +0.00(+0.00%)
Feb 15, 2008 7.184 7.464 7.026 7.071 79,094 -0.16(-2.19%)
Feb 14, 2008 7.517 7.713 7.222 7.230 54,666 -0.28(-3.72%)
Feb 13, 2008 7.418 7.524 7.290 7.509 51,663 +0.23(+3.22%)
Feb 12, 2008 7.260 7.396 7.071 7.275 55,189 +0.05(+0.63%)
Feb 11, 2008 6.966 7.411 6.807 7.230 98,372 +0.28(+4.02%)
Feb 08, 2008 7.034 7.139 6.883 6.951 70,645 -0.08(-1.18%)
Feb 07, 2008 6.868 7.117 6.822 7.034 88,259 +0.14(+2.08%)
Feb 06, 2008 7.305 7.426 6.868 6.890 85,812 -0.37(-5.09%)
Feb 05, 2008 7.373 7.539 7.245 7.260 83,645 -0.28(-3.70%)
Feb 04, 2008 7.675 7.675 7.396 7.539 110,257 -0.14(-1.87%)
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.