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 (%)
Sep 30, 2019 8.765 8.900 8.765 8.798 40,624 -0.03(-0.29%)
Sep 27, 2019 8.909 8.909 8.815 8.824 34,600 -0.01(-0.10%)
Sep 26, 2019 8.917 8.917 8.832 8.832 25,820 -0.14(-1.51%)
Sep 25, 2019 8.790 8.976 8.790 8.968 44,961 +0.14(+1.63%)
Sep 24, 2019 8.968 9.010 8.807 8.824 128,839 -0.14(-1.51%)
Sep 23, 2019 8.917 9.027 8.883 8.959 53,775 -0.05(-0.56%)
Sep 20, 2019 9.036 9.061 8.942 9.010 127,417 -0.04(-0.47%)
Sep 19, 2019 9.146 9.298 9.053 9.053 32,565 -0.08(-0.83%)
Sep 18, 2019 9.078 9.180 9.002 9.129 46,654 +0.06(+0.65%)
Sep 17, 2019 9.069 9.120 8.955 9.069 49,623 -0.05(-0.56%)
Sep 16, 2019 9.078 9.205 9.078 9.120 47,704 -0.02(-0.19%)
Sep 13, 2019 9.044 9.247 9.036 9.137 70,262 +0.09(+1.03%)
Sep 12, 2019 8.900 9.112 8.892 9.044 75,924 +0.13(+1.42%)
Sep 11, 2019 8.832 8.951 8.765 8.917 69,697 +0.15(+1.74%)
Sep 10, 2019 8.612 8.807 8.587 8.765 58,810 +0.13(+1.47%)
Sep 09, 2019 8.417 8.680 8.417 8.638 59,832 +0.22(+2.62%)
Sep 06, 2019 8.502 8.502 8.400 8.417 37,198 -0.04(-0.50%)
Sep 05, 2019 8.392 8.544 8.392 8.460 50,591 +0.16(+1.94%)
Sep 04, 2019 8.273 8.307 8.256 8.299 18,647 +0.03(+0.31%)
Sep 03, 2019 8.350 8.358 8.240 8.273 27,304 -0.10(-1.21%)
Aug 30, 2019 8.468 8.468 8.333 8.375 33,537 -0.09(-1.10%)
Aug 29, 2019 8.400 8.502 8.341 8.468 47,229 +0.19(+2.25%)
Aug 28, 2019 8.290 8.375 8.197 8.282 36,660 +0.01(+0.10%)
Aug 27, 2019 8.400 8.413 8.256 8.273 44,368 -0.13(-1.51%)
Aug 26, 2019 8.316 8.400 8.189 8.400 35,244 +0.17(+2.06%)
Aug 23, 2019 8.409 8.417 8.189 8.231 66,484 -0.25(-2.90%)
Aug 22, 2019 8.553 8.553 8.409 8.477 33,131 -0.04(-0.50%)
Aug 21, 2019 8.502 8.519 8.417 8.519 33,643 +0.07(+0.80%)
Aug 20, 2019 8.502 8.502 8.426 8.451 22,599 -0.10(-1.19%)
Aug 19, 2019 8.638 8.638 8.532 8.553 20,541 +0.00(+0.00%)
Aug 16, 2019 8.409 8.553 8.350 8.553 31,647 +0.16(+1.92%)
Aug 15, 2019 8.426 8.426 8.299 8.392 43,433 -0.03(-0.30%)
Aug 14, 2019 8.443 8.468 8.324 8.417 67,674 -0.14(-1.58%)
Aug 13, 2019 8.561 8.587 8.502 8.553 28,993 -0.01(-0.10%)
Aug 12, 2019 8.477 8.570 8.451 8.561 17,790 +0.09(+1.10%)
Aug 09, 2019 8.435 8.552 8.426 8.468 44,712 +0.02(+0.20%)
Aug 08, 2019 8.485 8.552 8.384 8.451 49,641 +0.06(+0.70%)
Aug 07, 2019 8.376 8.435 8.325 8.393 49,424 -0.03(-0.40%)
Aug 06, 2019 8.502 8.502 8.359 8.426 82,658 +0.04(+0.50%)
Aug 05, 2019 8.401 8.435 8.325 8.384 93,234 -0.11(-1.29%)
Aug 02, 2019 8.485 8.569 8.409 8.493 53,036 -0.05(-0.59%)
Aug 01, 2019 8.611 8.838 8.418 8.544 63,203 -0.10(-1.17%)
Jul 31, 2019 8.611 8.746 8.586 8.645 93,862 -0.01(-0.10%)
Jul 30, 2019 8.535 8.695 8.409 8.653 97,416 +0.07(+0.78%)
Jul 29, 2019 8.569 8.704 8.569 8.586 55,898 +0.00(+0.00%)
Jul 26, 2019 8.393 8.653 8.393 8.586 54,344 +0.24(+2.92%)
Jul 25, 2019 8.409 8.510 8.325 8.342 39,142 -0.18(-2.07%)
Jul 24, 2019 8.451 8.611 8.300 8.519 60,626 +0.00(+0.00%)
Jul 23, 2019 8.620 8.662 8.392 8.519 70,827 -0.07(-0.78%)
Jul 22, 2019 8.350 8.603 8.250 8.586 114,708 +0.19(+2.30%)
Jul 19, 2019 8.342 8.414 8.342 8.393 29,372 -0.01(-0.10%)
Jul 18, 2019 8.376 8.418 8.342 8.401 43,474 +0.03(+0.30%)
Jul 17, 2019 8.350 8.393 8.342 8.376 37,731 -0.03(-0.30%)
Jul 16, 2019 8.342 8.443 8.317 8.401 113,258 -0.01(-0.10%)
Jul 15, 2019 8.393 8.409 8.308 8.409 16,886 -0.06(-0.70%)
Jul 12, 2019 8.535 8.569 8.468 8.468 63,500 -0.05(-0.59%)
Jul 11, 2019 8.493 8.519 8.435 8.519 29,247 +0.02(+0.20%)
Jul 10, 2019 8.561 8.561 8.486 8.502 18,978 -0.07(-0.79%)
Jul 09, 2019 8.493 8.569 8.468 8.569 23,628 -0.01(-0.10%)
Jul 08, 2019 8.552 8.620 8.519 8.578 15,611 -0.05(-0.58%)
Jul 05, 2019 8.561 8.645 8.519 8.628 19,858 +0.07(+0.79%)
Jul 03, 2019 8.527 8.611 8.524 8.561 9,037 +0.03(+0.30%)
Jul 02, 2019 8.485 8.552 8.435 8.535 21,398 -0.09(-1.07%)
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.