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

Macatawa Bank Corp (NQ: MCBC )

14.00 -0.07 (-0.50%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 23, 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 28, 2021 8.725 8.725 8.587 8.671 45,585 -0.01(-0.10%)
May 27, 2021 8.806 8.897 8.653 8.680 124,881 -0.01(-0.10%)
May 26, 2021 8.499 8.725 8.490 8.689 56,176 +0.23(+2.78%)
May 25, 2021 8.770 8.846 8.454 8.454 81,165 -0.25(-2.90%)
May 24, 2021 8.815 8.815 8.635 8.707 44,735 -0.10(-1.13%)
May 21, 2021 8.779 8.824 8.716 8.806 76,346 +0.10(+1.14%)
May 20, 2021 8.653 8.752 8.644 8.707 119,023 +0.01(+0.10%)
May 19, 2021 8.653 8.752 8.499 8.698 62,213 -0.03(-0.31%)
May 18, 2021 8.888 8.888 8.716 8.725 45,709 -0.14(-1.63%)
May 17, 2021 8.761 8.897 8.716 8.870 69,884 +0.05(+0.61%)
May 14, 2021 8.797 8.815 8.707 8.815 59,504 +0.06(+0.72%)
May 13, 2021 8.499 8.788 8.499 8.752 64,950 +0.26(+3.09%)
May 12, 2021 8.499 8.626 8.427 8.490 71,495 +0.00(+0.00%)
May 11, 2021 8.553 8.635 8.409 8.490 71,388 -0.09(-1.05%)
May 10, 2021 8.706 8.840 8.554 8.580 129,807 -0.11(-1.24%)
May 07, 2021 8.769 8.885 8.670 8.688 56,512 -0.17(-1.92%)
May 06, 2021 8.804 8.867 8.661 8.858 45,389 +0.10(+1.12%)
May 05, 2021 8.795 8.804 8.706 8.760 35,306 -0.02(-0.20%)
May 04, 2021 8.912 8.957 8.778 8.778 61,970 -0.13(-1.51%)
May 03, 2021 8.580 8.948 8.580 8.912 69,447 +0.34(+3.97%)
Apr 30, 2021 8.607 8.648 8.500 8.572 104,726 -0.09(-1.03%)
Apr 29, 2021 8.652 8.751 8.554 8.661 48,499 +0.03(+0.31%)
Apr 28, 2021 8.661 8.661 8.563 8.634 37,059 -0.01(-0.10%)
Apr 27, 2021 8.751 8.751 8.589 8.643 58,311 -0.10(-1.13%)
Apr 26, 2021 8.912 8.921 8.688 8.742 50,958 -0.18(-2.01%)
Apr 23, 2021 8.751 8.948 8.751 8.921 49,125 +0.22(+2.57%)
Apr 22, 2021 8.840 8.903 8.688 8.697 159,957 -0.09(-1.02%)
Apr 21, 2021 8.625 8.831 8.518 8.786 46,308 +0.21(+2.40%)
Apr 20, 2021 8.679 8.724 8.536 8.580 53,418 -0.16(-1.84%)
Apr 19, 2021 8.831 8.858 8.688 8.742 51,538 -0.15(-1.71%)
Apr 16, 2021 8.957 8.957 8.804 8.894 43,096 -0.04(-0.40%)
Apr 15, 2021 8.948 8.948 8.697 8.930 32,819 +0.07(+0.81%)
Apr 14, 2021 8.849 8.957 8.813 8.858 49,037 +0.04(+0.51%)
Apr 13, 2021 8.912 8.912 8.813 8.813 57,300 -0.13(-1.50%)
Apr 12, 2021 8.930 8.957 8.912 8.948 26,988 +0.04(+0.50%)
Apr 09, 2021 8.975 9.037 8.831 8.903 32,266 -0.04(-0.50%)
Apr 08, 2021 8.778 8.957 8.769 8.948 52,624 +0.15(+1.73%)
Apr 07, 2021 8.992 8.992 8.778 8.795 54,223 -0.16(-1.80%)
Apr 06, 2021 8.975 9.055 8.876 8.957 45,115 -0.04(-0.50%)
Apr 05, 2021 9.091 9.091 8.885 9.001 39,500 +0.02(+0.20%)
Apr 01, 2021 8.885 8.984 8.822 8.984 38,072 +0.07(+0.80%)
Mar 31, 2021 8.975 9.046 8.831 8.912 192,547 -0.08(-0.90%)
Mar 30, 2021 9.118 9.118 8.885 8.992 44,378 +0.13(+1.41%)
Mar 29, 2021 8.992 9.064 8.804 8.867 89,766 -0.22(-2.46%)
Mar 26, 2021 9.046 9.100 8.930 9.091 34,499 +0.15(+1.70%)
Mar 25, 2021 8.795 8.984 8.648 8.939 63,370 +0.23(+2.67%)
Mar 24, 2021 8.840 9.190 8.661 8.706 61,851 -0.03(-0.31%)
Mar 23, 2021 9.163 9.163 8.652 8.733 103,339 -0.27(-2.99%)
Mar 22, 2021 9.216 9.252 8.858 9.001 95,889 -0.31(-3.37%)
Mar 19, 2021 9.064 9.342 8.984 9.315 317,306 +0.21(+2.26%)
Mar 18, 2021 9.064 9.396 8.992 9.109 132,015 +0.05(+0.59%)
Mar 17, 2021 9.136 9.224 8.975 9.055 56,725 -0.05(-0.59%)
Mar 16, 2021 9.234 9.261 9.010 9.109 94,783 -0.15(-1.64%)
Mar 15, 2021 9.440 9.440 9.181 9.261 89,115 -0.21(-2.27%)
Mar 12, 2021 9.270 9.548 9.190 9.476 98,027 +0.21(+2.22%)
Mar 11, 2021 9.181 9.270 9.046 9.270 75,825 +0.06(+0.68%)
Mar 10, 2021 8.921 9.234 8.786 9.207 89,806 +0.40(+4.58%)
Mar 09, 2021 9.172 9.172 8.715 8.804 89,554 -0.37(-4.00%)
Mar 08, 2021 8.822 9.244 8.800 9.172 106,655 +0.39(+4.49%)
Mar 05, 2021 8.580 8.778 8.536 8.778 106,289 +0.37(+4.37%)
Mar 04, 2021 8.580 8.849 8.348 8.410 108,854 -0.13(-1.47%)
Mar 03, 2021 8.204 8.598 8.142 8.536 107,069 +0.40(+4.96%)
Mar 02, 2021 8.106 8.231 8.043 8.133 45,683 +0.02(+0.22%)
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.