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 29, 2011 1.909 1.955 1.887 1.955 121,598 +0.06(+3.18%)
Apr 28, 2011 1.887 1.955 1.887 1.894 40,319 -0.05(-2.71%)
Apr 27, 2011 2.038 2.038 1.947 1.947 86,534 -0.13(-6.18%)
Apr 26, 2011 2.076 2.098 2.045 2.076 75,083 -0.02(-1.08%)
Apr 25, 2011 2.076 2.166 2.060 2.098 33,214 -0.02(-0.71%)
Apr 21, 2011 2.091 2.189 2.053 2.113 26,425 +0.00(+0.00%)
Apr 20, 2011 2.098 2.113 2.027 2.113 35,485 +0.09(+4.48%)
Apr 19, 2011 2.038 2.038 2.008 2.023 30,084 +0.02(+0.75%)
Apr 18, 2011 2.008 2.038 1.970 2.008 11,646 -0.05(-2.21%)
Apr 15, 2011 2.053 2.151 1.977 2.053 57,519 -0.02(-1.09%)
Apr 14, 2011 1.993 2.076 1.985 2.076 34,830 +0.08(+3.77%)
Apr 13, 2011 2.045 2.045 2.000 2.000 42,360 -0.02(-0.75%)
Apr 12, 2011 2.143 2.143 1.977 2.015 23,022 -0.10(-4.91%)
Apr 11, 2011 2.151 2.159 2.091 2.119 27,489 -0.01(-0.43%)
Apr 08, 2011 2.015 2.174 2.008 2.128 109,716 +0.14(+7.23%)
Apr 07, 2011 1.902 2.000 1.902 1.985 36,088 +0.10(+5.20%)
Apr 06, 2011 1.909 1.947 1.872 1.887 46,712 +0.02(+1.21%)
Apr 05, 2011 1.887 1.887 1.857 1.864 24,025 +0.01(+0.41%)
Apr 04, 2011 1.894 1.932 1.849 1.857 50,760 -0.03(-1.60%)
Apr 01, 2011 1.903 1.925 1.872 1.887 38,465 +0.02(+0.81%)
Mar 31, 2011 1.834 1.937 1.759 1.872 172,506 +0.05(+2.48%)
Mar 30, 2011 1.826 1.962 1.811 1.826 170,729 -0.16(-7.98%)
Mar 29, 2011 2.000 2.106 1.985 1.985 59,286 -0.03(-1.50%)
Mar 28, 2011 2.121 2.121 1.932 2.015 95,637 -0.11(-5.08%)
Mar 25, 2011 2.272 2.272 2.113 2.123 75,228 -0.12(-5.29%)
Mar 24, 2011 2.287 2.287 2.189 2.242 33,104 -0.02(-1.00%)
Mar 23, 2011 2.340 2.340 2.264 2.264 19,585 -0.04(-1.64%)
Mar 22, 2011 2.415 2.415 2.294 2.302 52,717 -0.02(-0.97%)
Mar 21, 2011 2.327 2.377 2.189 2.325 108,749 +0.20(+9.22%)
Mar 18, 2011 2.106 2.151 2.053 2.128 81,803 +0.08(+4.06%)
Mar 17, 2011 2.068 2.068 2.015 2.045 30,976 +0.02(+0.74%)
Mar 16, 2011 2.030 2.053 1.932 2.030 23,435 +0.02(+1.13%)
Mar 15, 2011 2.038 2.060 1.977 2.008 41,183 -0.05(-2.21%)
Mar 14, 2011 2.015 2.083 1.947 2.053 45,324 +0.02(+0.74%)
Mar 11, 2011 2.053 2.128 2.038 2.038 41,125 +0.01(+0.37%)
Mar 10, 2011 2.159 2.159 1.962 2.030 73,879 -0.05(-2.18%)
Mar 09, 2011 2.113 2.166 2.076 2.076 54,430 -0.04(-1.79%)
Mar 08, 2011 1.962 2.136 1.887 2.113 137,062 +0.15(+7.69%)
Mar 07, 2011 2.106 2.136 1.894 1.962 245,413 -0.24(-10.96%)
Mar 04, 2011 2.332 2.332 2.204 2.204 352,963 -0.15(-6.41%)
Mar 03, 2011 2.581 2.581 2.347 2.355 153,295 -0.23(-8.77%)
Mar 02, 2011 2.747 2.747 2.528 2.581 62,171 -0.20(-7.06%)
Mar 01, 2011 2.853 2.868 2.762 2.777 23,832 -0.06(-2.13%)
Feb 28, 2011 2.868 2.906 2.823 2.838 46,763 -0.01(-0.27%)
Feb 25, 2011 2.838 2.868 2.793 2.845 64,895 +0.01(+0.27%)
Feb 24, 2011 2.830 2.860 2.642 2.838 88,286 +0.00(+0.00%)
Feb 23, 2011 2.966 3.064 2.838 2.838 80,511 -0.17(-5.76%)
Feb 22, 2011 3.094 3.132 2.981 3.011 59,639 -0.06(-1.97%)
Feb 18, 2011 3.268 3.268 3.057 3.072 61,261 -0.20(-6.00%)
Feb 17, 2011 3.283 3.389 3.170 3.268 46,583 -0.06(-1.81%)
Feb 16, 2011 3.268 3.389 3.261 3.328 44,535 +0.08(+2.56%)
Feb 15, 2011 3.185 3.321 3.181 3.245 67,114 +0.10(+3.12%)
Feb 14, 2011 3.057 3.215 3.057 3.147 80,125 +0.09(+2.96%)
Feb 11, 2011 3.019 3.200 3.015 3.057 90,962 +0.00(+0.00%)
Feb 10, 2011 3.110 3.110 3.026 3.057 96,108 -0.08(-2.64%)
Feb 09, 2011 3.268 3.275 3.064 3.140 58,395 -0.11(-3.26%)
Feb 08, 2011 3.343 3.350 3.208 3.245 70,925 -0.09(-2.71%)
Feb 07, 2011 3.442 3.442 3.230 3.336 50,535 +0.13(+4.00%)
Feb 04, 2011 3.147 3.313 3.132 3.208 75,068 +0.06(+1.92%)
Feb 03, 2011 3.170 3.223 3.049 3.147 59,781 -0.11(-3.25%)
Feb 02, 2011 3.223 3.313 3.208 3.253 44,522 +0.02(+0.70%)
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.