Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2018 10.02 10.24 9.903 9.919 92,530 -0.10(-0.98%)
May 30, 2018 9.796 10.04 9.770 10.02 111,790 +0.32(+3.30%)
May 29, 2018 9.714 9.722 9.615 9.697 60,561 -0.01(-0.08%)
May 25, 2018 9.706 9.706 9.706 0 +0.04(+0.42%)
May 24, 2018 9.542 9.681 9.489 9.665 48,720 +0.13(+1.38%)
May 23, 2018 9.419 9.550 9.419 9.533 31,180 +0.13(+1.40%)
May 22, 2018 9.312 9.484 9.246 9.402 56,203 +0.02(+0.17%)
May 21, 2018 9.304 9.394 9.271 9.386 32,734 +0.07(+0.79%)
May 18, 2018 9.345 9.345 9.265 9.312 28,625 +0.01(+0.09%)
May 17, 2018 9.213 9.336 9.213 9.304 24,345 +0.09(+0.98%)
May 16, 2018 9.066 9.263 9.066 9.213 37,186 +0.16(+1.81%)
May 15, 2018 9.049 9.172 9.049 9.049 21,538 +0.03(+0.36%)
May 14, 2018 9.213 9.222 9.008 9.017 31,359 -0.11(-1.26%)
May 11, 2018 9.058 9.254 9.058 9.131 73,949 +0.11(+1.27%)
May 10, 2018 8.968 9.033 8.927 9.017 27,597 +0.07(+0.82%)
May 09, 2018 8.780 8.976 8.723 8.944 53,583 +0.15(+1.67%)
May 08, 2018 8.805 8.829 8.740 8.797 25,186 +0.02(+0.19%)
May 07, 2018 8.699 8.797 8.650 8.780 22,892 +0.08(+0.94%)
May 04, 2018 8.421 8.732 8.421 8.699 25,527 +0.17(+2.01%)
May 03, 2018 8.642 8.642 8.291 8.527 17,911 -0.16(-1.88%)
May 02, 2018 8.552 8.707 8.417 8.691 22,217 +0.11(+1.24%)
May 01, 2018 8.723 8.723 8.454 8.585 34,368 -0.13(-1.50%)
Apr 30, 2018 8.789 8.887 8.707 8.715 52,021 -0.02(-0.28%)
Apr 27, 2018 8.593 8.797 8.564 8.740 27,702 +0.14(+1.61%)
Apr 26, 2018 8.674 8.732 8.585 8.601 12,021 -0.04(-0.47%)
Apr 25, 2018 8.454 8.723 8.454 8.642 16,096 -0.10(-1.12%)
Apr 24, 2018 8.683 8.772 8.683 8.740 28,241 +0.03(+0.37%)
Apr 23, 2018 8.666 8.744 8.666 8.707 17,409 +0.04(+0.47%)
Apr 20, 2018 8.609 8.707 8.568 8.666 25,740 +0.04(+0.47%)
Apr 19, 2018 8.568 8.683 8.527 8.625 25,576 +0.03(+0.38%)
Apr 18, 2018 8.568 8.634 8.544 8.593 23,714 +0.06(+0.67%)
Apr 17, 2018 8.560 8.589 8.503 8.536 39,515 +0.00(+0.00%)
Apr 16, 2018 8.462 8.552 8.438 8.536 34,452 +0.07(+0.87%)
Apr 13, 2018 8.536 8.536 8.430 8.462 23,826 -0.07(-0.77%)
Apr 12, 2018 8.576 8.617 8.527 8.527 35,937 -0.04(-0.48%)
Apr 11, 2018 8.609 8.658 8.536 8.568 16,090 -0.07(-0.76%)
Apr 10, 2018 8.503 8.683 8.446 8.634 47,139 +0.14(+1.63%)
Apr 09, 2018 8.568 8.601 8.430 8.495 36,928 +0.00(+0.00%)
Apr 06, 2018 8.593 8.613 8.413 8.495 31,524 -0.13(-1.51%)
Apr 05, 2018 8.691 8.691 8.576 8.625 23,057 +0.02(+0.19%)
Apr 04, 2018 8.397 8.658 8.397 8.609 59,178 +0.14(+1.64%)
Apr 03, 2018 8.495 8.511 8.397 8.470 34,256 +0.07(+0.78%)
Apr 02, 2018 8.372 8.470 8.291 8.405 134,758 +0.02(+0.29%)
Mar 29, 2018 8.381 8.381 8.381 0 -0.12(-1.44%)
Mar 28, 2018 8.470 8.544 8.430 8.503 39,387 +0.05(+0.58%)
Mar 27, 2018 8.503 8.519 8.425 8.454 49,604 +0.01(+0.10%)
Mar 26, 2018 8.307 8.495 8.307 8.446 35,209 +0.20(+2.37%)
Mar 23, 2018 8.454 8.585 8.242 8.250 48,291 -0.31(-3.62%)
Mar 22, 2018 8.560 8.642 8.413 8.560 59,627 -0.11(-1.32%)
Mar 21, 2018 8.617 8.732 8.617 8.674 26,937 +0.02(+0.28%)
Mar 20, 2018 8.634 8.691 8.593 8.650 37,677 +0.02(+0.19%)
Mar 19, 2018 8.536 8.634 8.527 8.634 35,855 +0.06(+0.67%)
Mar 16, 2018 8.560 8.625 8.549 8.576 129,090 +0.00(+0.00%)
Mar 15, 2018 8.568 8.603 8.436 8.576 21,798 +0.02(+0.29%)
Mar 14, 2018 8.617 8.617 8.511 8.552 33,031 -0.04(-0.47%)
Mar 13, 2018 8.625 8.625 8.511 8.593 28,532 -0.02(-0.28%)
Mar 12, 2018 8.625 8.634 8.503 8.617 29,587 +0.03(+0.38%)
Mar 09, 2018 8.454 8.609 8.315 8.585 47,005 +0.22(+2.63%)
Mar 08, 2018 8.397 8.421 8.323 8.364 18,776 -0.03(-0.39%)
Mar 07, 2018 8.242 8.434 8.242 8.397 50,097 +0.10(+1.18%)
Mar 06, 2018 8.348 8.348 8.209 8.299 42,024 -0.02(-0.29%)
Mar 05, 2018 8.193 8.348 8.054 8.323 41,475 +0.07(+0.79%)
Mar 02, 2018 8.160 8.315 8.144 8.258 78,579 +0.07(+0.80%)
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.