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

Macatawa Bank Corp (NQ: MCBC )

13.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 30, 2012 2.641 2.641 2.543 2.619 68,334 +0.01(+0.29%)
Mar 29, 2012 2.566 2.641 2.528 2.611 66,958 +0.05(+1.76%)
Mar 28, 2012 2.453 2.581 2.453 2.566 92,236 +0.11(+4.29%)
Mar 27, 2012 2.407 2.490 2.407 2.460 65,892 +0.07(+3.10%)
Mar 26, 2012 2.339 2.453 2.339 2.386 127,570 +0.02(+0.70%)
Mar 23, 2012 2.317 2.370 2.317 2.370 70,891 +0.05(+1.95%)
Mar 22, 2012 2.339 2.347 2.317 2.324 6,761 -0.02(-0.65%)
Mar 21, 2012 2.339 2.362 2.317 2.339 13,580 -0.01(-0.32%)
Mar 20, 2012 2.347 2.350 2.309 2.347 19,772 -0.01(-0.32%)
Mar 19, 2012 2.355 2.370 2.339 2.355 21,283 +0.00(+0.00%)
Mar 16, 2012 2.309 2.355 2.309 2.355 29,343 +0.01(+0.32%)
Mar 15, 2012 2.339 2.355 2.309 2.347 15,172 +0.03(+1.30%)
Mar 14, 2012 2.302 2.339 2.287 2.317 64,031 +0.02(+0.66%)
Mar 13, 2012 2.317 2.332 2.274 2.302 18,324 +0.02(+0.99%)
Mar 12, 2012 2.302 2.332 2.279 2.279 13,648 -0.04(-1.60%)
Mar 09, 2012 2.287 2.339 2.279 2.316 60,244 +0.01(+0.62%)
Mar 08, 2012 2.264 2.339 2.264 2.302 55,604 +0.04(+1.67%)
Mar 07, 2012 2.106 2.294 2.106 2.264 37,279 +0.16(+7.53%)
Mar 06, 2012 2.136 2.158 2.106 2.106 36,210 +0.00(+0.00%)
Mar 05, 2012 1.887 2.151 1.886 2.106 96,300 +0.14(+6.90%)
Mar 02, 2012 1.955 2.007 1.887 1.970 74,815 +0.02(+0.77%)
Mar 01, 2012 2.053 2.075 1.955 1.955 46,414 -0.12(-5.82%)
Feb 29, 2012 2.090 2.143 2.075 2.075 68,639 -0.02(-0.72%)
Feb 28, 2012 2.189 2.189 2.068 2.090 86,731 -0.09(-4.15%)
Feb 27, 2012 2.204 2.223 2.166 2.181 32,513 -0.03(-1.37%)
Feb 24, 2012 2.294 2.294 2.211 2.211 57,754 -0.06(-2.66%)
Feb 23, 2012 2.272 2.287 2.265 2.272 9,442 +0.01(+0.33%)
Feb 22, 2012 2.264 2.302 2.264 2.264 32,286 -0.01(-0.34%)
Feb 21, 2012 2.264 2.302 2.264 2.272 33,655 +0.01(+0.34%)
Feb 17, 2012 2.279 2.294 2.249 2.264 21,825 -0.01(-0.33%)
Feb 16, 2012 2.279 2.279 2.264 2.272 21,524 -0.01(-0.33%)
Feb 15, 2012 2.302 2.302 2.256 2.279 25,523 +0.02(+1.00%)
Feb 14, 2012 2.294 2.302 2.241 2.256 30,887 -0.01(-0.33%)
Feb 13, 2012 2.264 2.302 2.264 2.264 10,464 +0.00(+0.00%)
Feb 10, 2012 2.302 2.302 2.226 2.264 98,656 -0.04(-1.64%)
Feb 09, 2012 2.294 2.302 2.249 2.302 143,797 +0.01(+0.33%)
Feb 08, 2012 2.256 2.302 2.256 2.294 44,769 +0.05(+2.01%)
Feb 07, 2012 2.302 2.302 2.226 2.249 33,728 -0.05(-1.97%)
Feb 06, 2012 2.256 2.302 2.219 2.294 54,104 +0.03(+1.33%)
Feb 03, 2012 2.106 2.302 2.038 2.264 107,817 +0.07(+3.09%)
Feb 02, 2012 2.181 2.264 2.151 2.196 59,564 +0.03(+1.39%)
Feb 01, 2012 2.030 2.264 1.985 2.166 77,058 +0.14(+6.69%)
Jan 31, 2012 1.985 2.030 1.947 2.030 18,504 +0.05(+2.32%)
Jan 30, 2012 1.887 2.000 1.887 1.984 49,940 +0.10(+5.16%)
Jan 27, 2012 1.856 1.887 1.849 1.887 20,761 +0.06(+3.31%)
Jan 26, 2012 1.887 1.887 1.826 1.826 15,849 -0.06(-3.20%)
Jan 25, 2012 1.887 1.909 1.887 1.887 46,320 +0.02(+1.21%)
Jan 24, 2012 1.864 1.864 1.819 1.864 30,137 +0.00(+0.00%)
Jan 23, 2012 1.811 1.864 1.796 1.864 105,080 +0.06(+3.35%)
Jan 20, 2012 1.743 1.804 1.736 1.804 15,360 +0.03(+1.70%)
Jan 19, 2012 1.773 1.773 1.736 1.773 106,773 +0.04(+2.17%)
Jan 18, 2012 1.736 1.751 1.728 1.736 69,415 +0.00(+0.00%)
Jan 17, 2012 1.736 1.751 1.732 1.736 18,152 +0.00(+0.00%)
Jan 13, 2012 1.698 1.736 1.698 1.736 11,956 +0.04(+2.22%)
Jan 12, 2012 1.721 1.721 1.676 1.698 22,735 +0.00(+0.00%)
Jan 11, 2012 1.683 1.706 1.683 1.698 30,210 +0.00(+0.00%)
Jan 10, 2012 1.698 1.721 1.668 1.698 15,435 +0.00(+0.00%)
Jan 09, 2012 1.660 1.736 1.660 1.698 37,795 -0.02(-0.88%)
Jan 06, 2012 1.690 1.721 1.661 1.713 16,517 +0.02(+1.34%)
Jan 05, 2012 1.706 1.706 1.675 1.690 9,791 -0.02(-0.89%)
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.