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, 2024 14.10 14.16 13.89 13.91 109,392 -0.24(-1.69%)
Apr 29, 2024 14.32 14.35 14.09 14.15 199,065 +0.00(+0.00%)
Apr 26, 2024 14.12 14.29 14.12 14.15 121,911 -0.09(-0.63%)
Apr 25, 2024 14.08 14.26 14.02 14.24 206,759 +0.03(+0.21%)
Apr 24, 2024 14.14 14.25 14.02 14.21 218,891 +0.02(+0.14%)
Apr 23, 2024 14.13 14.36 14.13 14.19 191,704 +0.02(+0.14%)
Apr 22, 2024 14.06 14.26 14.06 14.17 333,266 +0.13(+0.92%)
Apr 19, 2024 13.67 14.11 13.63 14.04 481,664 +0.28(+2.02%)
Apr 18, 2024 13.56 13.84 13.56 13.76 426,414 +0.16(+1.17%)
Apr 17, 2024 13.61 13.80 13.50 13.60 507,902 +0.02(+0.15%)
Apr 16, 2024 13.68 13.91 13.57 13.58 2,182,475 +3.72(+37.66%)
Apr 15, 2024 9.610 10.22 9.580 9.868 703,766 +0.34(+3.55%)
Apr 12, 2024 9.351 9.639 9.351 9.530 88,100 +0.12(+1.27%)
Apr 11, 2024 9.411 9.451 9.202 9.411 96,328 +0.21(+2.27%)
Apr 10, 2024 9.471 9.471 9.123 9.202 82,353 -0.44(-4.54%)
Apr 09, 2024 9.689 9.689 9.590 9.639 42,948 +0.00(+0.00%)
Apr 08, 2024 9.639 9.699 9.550 9.639 47,391 +0.06(+0.62%)
Apr 05, 2024 9.630 9.654 9.530 9.580 59,751 -0.06(-0.62%)
Apr 04, 2024 9.669 9.689 9.605 9.639 51,215 +0.10(+1.04%)
Apr 03, 2024 9.500 9.580 9.500 9.540 41,099 +0.00(+0.00%)
Apr 02, 2024 9.500 9.570 9.411 9.540 68,905 -0.04(-0.41%)
Apr 01, 2024 9.699 9.749 9.480 9.580 59,905 -0.15(-1.53%)
Mar 28, 2024 9.620 9.759 9.595 9.729 60,024 +0.09(+0.93%)
Mar 27, 2024 9.381 9.639 9.381 9.639 43,723 +0.27(+2.86%)
Mar 26, 2024 9.540 9.540 9.351 9.371 54,292 -0.10(-1.05%)
Mar 25, 2024 9.590 9.708 9.461 9.471 26,508 -0.09(-0.94%)
Mar 22, 2024 9.719 9.719 9.550 9.560 32,499 -0.15(-1.54%)
Mar 21, 2024 9.739 9.799 9.639 9.709 53,015 -0.03(-0.31%)
Mar 20, 2024 9.371 9.808 9.336 9.739 57,954 +0.35(+3.70%)
Mar 19, 2024 9.272 9.480 9.272 9.391 53,368 +0.14(+1.50%)
Mar 18, 2024 9.322 9.401 9.252 9.252 65,655 -0.04(-0.43%)
Mar 15, 2024 9.441 9.590 9.282 9.292 345,939 -0.18(-1.89%)
Mar 14, 2024 9.699 9.699 9.461 9.471 58,517 -0.26(-2.66%)
Mar 13, 2024 9.709 9.908 9.679 9.729 37,513 +0.02(+0.20%)
Mar 12, 2024 9.808 9.828 9.709 9.709 56,700 -0.11(-1.11%)
Mar 11, 2024 9.848 9.858 9.779 9.818 21,346 -0.04(-0.40%)
Mar 08, 2024 9.948 9.997 9.838 9.858 39,741 -0.01(-0.10%)
Mar 07, 2024 9.858 9.977 9.789 9.868 41,822 +0.08(+0.81%)
Mar 06, 2024 9.818 9.888 9.639 9.789 60,503 -0.01(-0.10%)
Mar 05, 2024 9.620 9.818 9.620 9.799 46,784 +0.19(+1.96%)
Mar 04, 2024 9.649 9.779 9.540 9.610 44,894 -0.09(-0.92%)
Mar 01, 2024 9.689 9.739 9.600 9.699 58,009 -0.04(-0.41%)
Feb 29, 2024 9.818 9.858 9.659 9.739 42,689 +0.11(+1.14%)
Feb 28, 2024 9.868 10.09 9.600 9.630 47,803 -0.27(-2.71%)
Feb 27, 2024 9.808 9.918 9.789 9.898 34,247 +0.14(+1.43%)
Feb 26, 2024 9.799 9.963 9.630 9.759 46,986 +0.06(+0.61%)
Feb 23, 2024 9.669 9.759 9.620 9.699 21,756 +0.01(+0.10%)
Feb 22, 2024 9.818 9.869 9.631 9.689 47,124 -0.18(-1.81%)
Feb 21, 2024 10.05 10.05 9.750 9.868 47,147 -0.18(-1.78%)
Feb 20, 2024 10.06 10.17 10.01 10.05 26,522 -0.08(-0.79%)
Feb 16, 2024 10.33 10.33 10.10 10.13 45,594 -0.17(-1.64%)
Feb 15, 2024 10.01 10.34 9.958 10.30 45,321 +0.37(+3.70%)
Feb 14, 2024 9.977 10.01 9.769 9.928 36,479 +0.10(+1.01%)
Feb 13, 2024 10.05 10.10 9.709 9.828 93,852 -0.47(-4.54%)
Feb 12, 2024 9.967 10.42 9.967 10.30 84,583 +0.35(+3.50%)
Feb 09, 2024 9.849 9.948 9.780 9.948 91,570 +0.15(+1.51%)
Feb 08, 2024 9.672 9.800 9.672 9.800 43,479 +0.10(+1.02%)
Feb 07, 2024 9.800 9.800 9.524 9.701 67,018 -0.09(-0.91%)
Feb 06, 2024 9.849 9.948 9.760 9.790 48,215 -0.09(-0.90%)
Feb 05, 2024 10.11 10.12 9.869 9.879 65,829 -0.25(-2.43%)
Feb 02, 2024 10.24 10.29 10.12 10.12 68,559 -0.29(-2.74%)
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.