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 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2019 8.380 8.397 8.055 8.305 165,283 -0.03(-0.30%)
Mar 28, 2019 8.285 8.531 8.253 8.330 18,321 +0.03(+0.30%)
Mar 27, 2019 8.230 8.380 8.138 8.305 24,317 +0.03(+0.40%)
Mar 26, 2019 8.130 8.272 8.063 8.272 15,688 +0.20(+2.48%)
Mar 25, 2019 7.787 8.130 7.787 8.071 42,091 +0.28(+3.65%)
Mar 22, 2019 8.121 8.322 7.787 7.787 74,323 -0.50(-6.05%)
Mar 21, 2019 8.422 8.531 8.280 8.289 27,789 -0.17(-1.98%)
Mar 20, 2019 8.598 8.681 8.447 8.456 25,333 -0.13(-1.56%)
Mar 19, 2019 8.765 8.790 8.556 8.589 24,861 -0.23(-2.56%)
Mar 18, 2019 8.674 8.898 8.674 8.815 27,821 +0.04(+0.48%)
Mar 15, 2019 8.781 8.890 8.690 8.773 113,819 -0.02(-0.19%)
Mar 14, 2019 8.631 8.848 8.631 8.790 12,210 -0.05(-0.57%)
Mar 13, 2019 8.924 8.924 8.263 8.840 30,887 -0.04(-0.47%)
Mar 12, 2019 8.890 8.999 8.882 8.882 14,455 -0.04(-0.47%)
Mar 11, 2019 8.723 8.982 8.723 8.924 31,700 +0.20(+2.30%)
Mar 08, 2019 8.706 8.898 8.640 8.723 59,602 -0.02(-0.19%)
Mar 07, 2019 8.832 8.857 8.690 8.740 36,300 -0.13(-1.46%)
Mar 06, 2019 9.266 9.328 8.857 8.869 44,592 -0.43(-4.63%)
Mar 05, 2019 8.982 9.308 8.982 9.300 124,536 +0.23(+2.49%)
Mar 04, 2019 9.149 9.191 9.060 9.074 17,744 -0.10(-1.09%)
Mar 01, 2019 9.132 9.191 8.965 9.174 53,618 +0.06(+0.64%)
Feb 28, 2019 9.040 9.141 8.915 9.116 33,456 +0.13(+1.39%)
Feb 27, 2019 9.015 9.191 8.957 8.990 41,945 -0.03(-0.37%)
Feb 26, 2019 9.132 9.183 8.940 9.024 36,933 -0.03(-0.37%)
Feb 25, 2019 9.174 9.183 9.024 9.057 32,350 -0.01(-0.09%)
Feb 22, 2019 9.066 9.066 8.974 9.066 29,322 +0.04(+0.46%)
Feb 21, 2019 8.965 9.040 8.932 9.024 12,711 +0.03(+0.37%)
Feb 20, 2019 8.932 9.032 8.915 8.990 76,076 +0.03(+0.28%)
Feb 19, 2019 8.564 9.057 8.564 8.965 76,797 +0.30(+3.47%)
Feb 15, 2019 8.539 8.773 8.431 8.665 33,990 +0.18(+2.17%)
Feb 14, 2019 8.557 8.706 8.439 8.481 35,608 -0.12(-1.36%)
Feb 13, 2019 8.564 8.623 8.244 8.598 16,010 +0.02(+0.19%)
Feb 12, 2019 8.439 8.606 8.349 8.581 19,322 +0.13(+1.58%)
Feb 11, 2019 8.422 8.573 8.228 8.447 26,801 +0.08(+1.00%)
Feb 08, 2019 8.397 8.438 8.331 8.364 20,970 -0.05(-0.59%)
Feb 07, 2019 8.413 8.463 8.331 8.413 17,574 +0.00(+0.00%)
Feb 06, 2019 8.472 8.472 8.331 8.413 10,540 -0.02(-0.29%)
Feb 05, 2019 8.530 8.596 8.438 8.438 25,453 -0.12(-1.36%)
Feb 04, 2019 8.248 8.563 8.189 8.555 39,630 +0.31(+3.72%)
Feb 01, 2019 8.098 8.272 8.073 8.248 46,400 +0.15(+1.84%)
Jan 31, 2019 8.140 8.272 8.024 8.098 36,685 -0.09(-1.11%)
Jan 30, 2019 8.057 8.198 8.007 8.189 19,424 +0.12(+1.44%)
Jan 29, 2019 8.098 8.131 8.015 8.073 16,136 -0.03(-0.41%)
Jan 28, 2019 8.040 8.140 7.897 8.106 38,477 +0.03(+0.41%)
Jan 25, 2019 8.131 8.281 8.032 8.073 25,550 +0.02(+0.31%)
Jan 24, 2019 8.281 8.281 7.949 8.048 28,109 -0.24(-2.90%)
Jan 23, 2019 8.106 8.297 8.007 8.289 40,311 +0.22(+2.78%)
Jan 22, 2019 8.098 8.223 8.015 8.065 28,318 -0.08(-1.02%)
Jan 18, 2019 8.082 8.272 7.970 8.148 47,726 +0.03(+0.41%)
Jan 17, 2019 8.024 8.223 7.961 8.115 65,302 +0.09(+1.14%)
Jan 16, 2019 8.057 8.181 7.891 8.024 46,768 +0.01(+0.10%)
Jan 15, 2019 7.874 8.256 7.874 8.015 21,669 +0.00(+0.00%)
Jan 14, 2019 8.065 8.339 8.007 8.015 36,174 -0.10(-1.23%)
Jan 11, 2019 8.131 8.289 8.073 8.115 30,371 -0.06(-0.71%)
Jan 10, 2019 8.181 8.306 8.057 8.173 20,936 -0.06(-0.71%)
Jan 09, 2019 8.364 8.364 8.198 8.231 20,224 -0.07(-0.80%)
Jan 08, 2019 8.173 8.322 8.040 8.297 36,381 +0.17(+2.04%)
Jan 07, 2019 8.140 8.173 8.053 8.131 27,179 -0.03(-0.41%)
Jan 04, 2019 8.065 8.256 7.916 8.165 42,905 +0.18(+2.29%)
Jan 03, 2019 8.082 8.181 7.941 7.982 47,152 -0.17(-2.04%)
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.