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, 2019 8.731 8.748 8.556 8.623 49,290 -0.08(-0.96%)
Apr 29, 2019 8.648 8.790 8.564 8.706 31,458 +0.12(+1.36%)
Apr 26, 2019 8.648 8.714 8.456 8.589 23,936 +0.08(+0.98%)
Apr 25, 2019 8.631 8.715 8.506 8.506 14,321 -0.18(-2.02%)
Apr 24, 2019 8.587 8.823 8.587 8.681 21,733 -0.09(-1.05%)
Apr 23, 2019 8.573 8.873 8.573 8.773 34,517 +0.25(+2.94%)
Apr 22, 2019 8.798 8.798 8.514 8.522 27,865 -0.23(-2.58%)
Apr 18, 2019 8.840 8.873 8.690 8.748 24,295 -0.13(-1.51%)
Apr 17, 2019 8.940 8.940 8.832 8.882 27,360 -0.06(-0.65%)
Apr 16, 2019 8.765 8.974 8.765 8.940 16,146 +0.16(+1.81%)
Apr 15, 2019 8.940 8.940 8.715 8.781 22,214 -0.13(-1.41%)
Apr 12, 2019 8.940 9.066 8.815 8.907 22,979 +0.03(+0.28%)
Apr 11, 2019 8.890 8.957 8.840 8.882 17,376 +0.03(+0.28%)
Apr 10, 2019 8.690 8.898 8.681 8.857 26,792 +0.13(+1.44%)
Apr 09, 2019 8.857 8.890 8.723 8.731 25,217 -0.13(-1.51%)
Apr 08, 2019 8.681 8.882 8.681 8.865 39,809 +0.12(+1.34%)
Apr 05, 2019 8.598 8.756 8.539 8.748 26,210 +0.16(+1.85%)
Apr 04, 2019 8.481 8.606 8.456 8.589 24,468 +0.08(+0.88%)
Apr 03, 2019 8.456 8.531 8.439 8.514 15,116 +0.07(+0.79%)
Apr 02, 2019 8.431 8.502 8.397 8.447 16,195 -0.02(-0.20%)
Apr 01, 2019 8.347 8.497 8.346 8.464 18,766 +0.16(+1.91%)
Mar 29, 2019 8.380 8.397 8.055 8.305 165,283 -0.03(-0.30%)
Mar 28, 2019 8.285 8.531 8.253 8.330 18,321 +0.03(+0.30%)
Mar 27, 2019 8.230 8.380 8.138 8.305 24,317 +0.03(+0.40%)
Mar 26, 2019 8.130 8.272 8.063 8.272 15,688 +0.20(+2.48%)
Mar 25, 2019 7.787 8.130 7.787 8.071 42,091 +0.28(+3.65%)
Mar 22, 2019 8.121 8.322 7.787 7.787 74,323 -0.50(-6.05%)
Mar 21, 2019 8.422 8.531 8.280 8.289 27,789 -0.17(-1.98%)
Mar 20, 2019 8.598 8.681 8.447 8.456 25,333 -0.13(-1.56%)
Mar 19, 2019 8.765 8.790 8.556 8.589 24,861 -0.23(-2.56%)
Mar 18, 2019 8.674 8.898 8.674 8.815 27,821 +0.04(+0.48%)
Mar 15, 2019 8.781 8.890 8.690 8.773 113,819 -0.02(-0.19%)
Mar 14, 2019 8.631 8.848 8.631 8.790 12,210 -0.05(-0.57%)
Mar 13, 2019 8.924 8.924 8.263 8.840 30,887 -0.04(-0.47%)
Mar 12, 2019 8.890 8.999 8.882 8.882 14,455 -0.04(-0.47%)
Mar 11, 2019 8.723 8.982 8.723 8.924 31,700 +0.20(+2.30%)
Mar 08, 2019 8.706 8.898 8.640 8.723 59,602 -0.02(-0.19%)
Mar 07, 2019 8.832 8.857 8.690 8.740 36,300 -0.13(-1.46%)
Mar 06, 2019 9.266 9.328 8.857 8.869 44,592 -0.43(-4.63%)
Mar 05, 2019 8.982 9.308 8.982 9.300 124,536 +0.23(+2.49%)
Mar 04, 2019 9.149 9.191 9.060 9.074 17,744 -0.10(-1.09%)
Mar 01, 2019 9.132 9.191 8.965 9.174 53,618 +0.06(+0.64%)
Feb 28, 2019 9.040 9.141 8.915 9.116 33,456 +0.13(+1.39%)
Feb 27, 2019 9.015 9.191 8.957 8.990 41,945 -0.03(-0.37%)
Feb 26, 2019 9.132 9.183 8.940 9.024 36,933 -0.03(-0.37%)
Feb 25, 2019 9.174 9.183 9.024 9.057 32,350 -0.01(-0.09%)
Feb 22, 2019 9.066 9.066 8.974 9.066 29,322 +0.04(+0.46%)
Feb 21, 2019 8.965 9.040 8.932 9.024 12,711 +0.03(+0.37%)
Feb 20, 2019 8.932 9.032 8.915 8.990 76,076 +0.03(+0.28%)
Feb 19, 2019 8.564 9.057 8.564 8.965 76,797 +0.30(+3.47%)
Feb 15, 2019 8.539 8.773 8.431 8.665 33,990 +0.18(+2.17%)
Feb 14, 2019 8.557 8.706 8.439 8.481 35,608 -0.12(-1.36%)
Feb 13, 2019 8.564 8.623 8.244 8.598 16,010 +0.02(+0.19%)
Feb 12, 2019 8.439 8.606 8.349 8.581 19,322 +0.13(+1.58%)
Feb 11, 2019 8.422 8.573 8.228 8.447 26,801 +0.08(+1.00%)
Feb 08, 2019 8.397 8.438 8.331 8.364 20,970 -0.05(-0.59%)
Feb 07, 2019 8.413 8.463 8.331 8.413 17,574 +0.00(+0.00%)
Feb 06, 2019 8.472 8.472 8.331 8.413 10,540 -0.02(-0.29%)
Feb 05, 2019 8.530 8.596 8.438 8.438 25,453 -0.12(-1.36%)
Feb 04, 2019 8.248 8.563 8.189 8.555 39,630 +0.31(+3.72%)
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.