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

Macatawa Bank Corp (NQ: MCBC )

14.48 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 8.612 8.759 8.461 8.536 34,125 -0.14(-1.65%)
May 30, 2019 8.822 8.898 8.578 8.679 42,943 -0.08(-0.86%)
May 29, 2019 8.671 8.898 8.671 8.755 100,957 -0.03(-0.29%)
May 28, 2019 8.889 8.889 8.679 8.780 103,694 -0.03(-0.38%)
May 24, 2019 8.654 8.856 8.545 8.814 25,207 +0.18(+2.04%)
May 23, 2019 8.688 8.755 8.578 8.637 31,729 -0.19(-2.10%)
May 22, 2019 8.965 8.965 8.757 8.822 81,421 -0.13(-1.41%)
May 21, 2019 8.831 8.990 8.831 8.948 94,141 +0.03(+0.28%)
May 20, 2019 8.679 8.948 8.679 8.923 28,352 +0.13(+1.53%)
May 17, 2019 8.763 8.906 8.746 8.789 36,741 -0.07(-0.76%)
May 16, 2019 8.722 8.873 8.722 8.856 10,669 +0.05(+0.57%)
May 15, 2019 8.763 8.856 8.662 8.805 22,238 -0.09(-1.04%)
May 14, 2019 8.646 8.915 8.629 8.898 17,811 +0.23(+2.62%)
May 13, 2019 8.881 8.974 8.620 8.671 46,075 -0.32(-3.55%)
May 10, 2019 8.932 9.079 8.932 8.990 26,689 +0.01(+0.09%)
May 09, 2019 8.924 9.107 8.908 8.982 40,585 +0.04(+0.47%)
May 08, 2019 9.082 9.082 8.790 8.940 31,430 -0.13(-1.47%)
May 07, 2019 8.982 9.141 8.832 9.074 40,144 +0.01(+0.09%)
May 06, 2019 8.698 9.149 8.673 9.066 106,923 +0.36(+4.13%)
May 03, 2019 8.589 8.715 8.548 8.706 47,155 +0.15(+1.76%)
May 02, 2019 8.481 8.648 8.481 8.556 20,172 +0.08(+0.89%)
May 01, 2019 8.606 8.694 8.439 8.481 46,875 -0.14(-1.65%)
Apr 30, 2019 8.731 8.748 8.556 8.623 49,290 -0.08(-0.96%)
Apr 29, 2019 8.648 8.790 8.564 8.706 31,458 +0.12(+1.36%)
Apr 26, 2019 8.648 8.714 8.456 8.589 23,936 +0.08(+0.98%)
Apr 25, 2019 8.631 8.715 8.506 8.506 14,321 -0.18(-2.02%)
Apr 24, 2019 8.587 8.823 8.587 8.681 21,733 -0.09(-1.05%)
Apr 23, 2019 8.573 8.873 8.573 8.773 34,517 +0.25(+2.94%)
Apr 22, 2019 8.798 8.798 8.514 8.522 27,865 -0.23(-2.58%)
Apr 18, 2019 8.840 8.873 8.690 8.748 24,295 -0.13(-1.51%)
Apr 17, 2019 8.940 8.940 8.832 8.882 27,360 -0.06(-0.65%)
Apr 16, 2019 8.765 8.974 8.765 8.940 16,146 +0.16(+1.81%)
Apr 15, 2019 8.940 8.940 8.715 8.781 22,214 -0.13(-1.41%)
Apr 12, 2019 8.940 9.066 8.815 8.907 22,979 +0.03(+0.28%)
Apr 11, 2019 8.890 8.957 8.840 8.882 17,376 +0.03(+0.28%)
Apr 10, 2019 8.690 8.898 8.681 8.857 26,792 +0.13(+1.44%)
Apr 09, 2019 8.857 8.890 8.723 8.731 25,217 -0.13(-1.51%)
Apr 08, 2019 8.681 8.882 8.681 8.865 39,809 +0.12(+1.34%)
Apr 05, 2019 8.598 8.756 8.539 8.748 26,210 +0.16(+1.85%)
Apr 04, 2019 8.481 8.606 8.456 8.589 24,468 +0.08(+0.88%)
Apr 03, 2019 8.456 8.531 8.439 8.514 15,116 +0.07(+0.79%)
Apr 02, 2019 8.431 8.502 8.397 8.447 16,195 -0.02(-0.20%)
Apr 01, 2019 8.347 8.497 8.346 8.464 18,766 +0.16(+1.91%)
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%)
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.