Skip to main content

Macatawa Bank Corp (NQ: MCBC )

13.58 +0.11 (+0.82%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.47 13.50 13.40 13.47 65,498 -0.09(-0.66%)
Jun 13, 2024 13.80 13.80 13.52 13.56 61,710 -0.19(-1.38%)
Jun 12, 2024 13.90 14.03 13.69 13.75 108,878 +0.13(+0.95%)
Jun 11, 2024 13.58 13.69 13.50 13.62 84,687 -0.03(-0.22%)
Jun 10, 2024 13.74 13.79 13.55 13.65 51,856 -0.09(-0.66%)
Jun 07, 2024 13.72 13.85 13.72 13.74 49,156 -0.05(-0.36%)
Jun 06, 2024 13.82 13.90 13.71 13.79 71,567 -0.08(-0.58%)
Jun 05, 2024 13.89 13.94 13.83 13.87 68,410 +0.03(+0.22%)
Jun 04, 2024 13.93 13.93 13.79 13.84 71,699 -0.12(-0.86%)
Jun 03, 2024 14.18 14.18 13.92 13.96 98,182 -0.10(-0.71%)
May 31, 2024 14.00 14.12 13.99 14.06 84,898 +0.04(+0.29%)
May 30, 2024 14.05 14.20 14.00 14.02 108,229 +0.05(+0.36%)
May 29, 2024 13.92 14.03 13.85 13.97 106,116 -0.08(-0.57%)
May 28, 2024 14.12 14.12 13.95 14.05 76,448 -0.01(-0.07%)
May 24, 2024 13.94 14.06 13.85 14.06 67,855 +0.16(+1.15%)
May 23, 2024 14.10 14.11 13.87 13.90 139,084 -0.17(-1.21%)
May 22, 2024 14.25 14.25 14.02 14.07 99,026 -0.20(-1.40%)
May 21, 2024 14.31 14.37 14.23 14.27 54,350 -0.03(-0.21%)
May 20, 2024 14.44 14.48 14.30 14.30 69,370 -0.18(-1.24%)
May 17, 2024 14.49 14.50 14.44 14.48 99,001 +0.05(+0.35%)
May 16, 2024 14.39 14.46 14.38 14.43 93,944 +0.00(+0.00%)
May 15, 2024 14.50 14.54 14.34 14.43 175,651 -0.04(-0.28%)
May 14, 2024 14.44 14.47 14.38 14.47 97,562 +0.08(+0.56%)
May 13, 2024 14.48 14.56 14.37 14.39 148,814 -0.09(-0.62%)
May 10, 2024 14.37 14.49 14.29 14.48 153,643 +0.14(+0.98%)
May 09, 2024 14.39 14.50 14.28 14.34 140,651 -0.06(-0.41%)
May 08, 2024 14.19 14.42 14.16 14.40 126,674 +0.18(+1.26%)
May 07, 2024 14.29 14.44 14.21 14.22 172,687 -0.06(-0.42%)
May 06, 2024 14.26 14.40 14.26 14.28 183,335 -0.05(-0.35%)
May 03, 2024 14.26 14.36 14.19 14.33 201,053 +0.12(+0.84%)
May 02, 2024 14.05 14.27 14.05 14.21 109,333 +0.09(+0.63%)
May 01, 2024 13.94 14.23 13.93 14.12 144,066 +0.21(+1.50%)
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%)
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.