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 8.611 8.758 8.460 8.535 34,128 -0.14(-1.65%)
May 30, 2019 8.821 8.897 8.577 8.678 42,947 -0.08(-0.86%)
May 29, 2019 8.670 8.897 8.670 8.754 100,966 -0.03(-0.29%)
May 28, 2019 8.889 8.889 8.678 8.779 103,703 -0.03(-0.38%)
May 24, 2019 8.653 8.855 8.544 8.813 25,210 +0.18(+2.04%)
May 23, 2019 8.687 8.754 8.577 8.636 31,732 -0.18(-2.10%)
May 22, 2019 8.964 8.964 8.756 8.821 81,428 -0.13(-1.41%)
May 21, 2019 8.830 8.990 8.830 8.948 94,150 +0.03(+0.28%)
May 20, 2019 8.678 8.948 8.678 8.922 28,355 +0.13(+1.53%)
May 17, 2019 8.763 8.905 8.746 8.788 36,744 -0.07(-0.76%)
May 16, 2019 8.721 8.872 8.721 8.855 10,670 +0.05(+0.57%)
May 15, 2019 8.763 8.855 8.662 8.805 22,240 -0.09(-1.04%)
May 14, 2019 8.645 8.914 8.628 8.897 17,813 +0.23(+2.62%)
May 13, 2019 8.880 8.973 8.620 8.670 46,079 -0.32(-3.55%)
May 10, 2019 8.931 9.078 8.931 8.990 26,691 +0.01(+0.09%)
May 09, 2019 8.923 9.107 8.907 8.981 40,589 +0.04(+0.47%)
May 08, 2019 9.081 9.081 8.789 8.939 31,432 -0.13(-1.47%)
May 07, 2019 8.981 9.140 8.831 9.073 40,147 +0.01(+0.09%)
May 06, 2019 8.697 9.148 8.672 9.065 106,932 +0.36(+4.13%)
May 03, 2019 8.589 8.714 8.547 8.706 47,159 +0.15(+1.76%)
May 02, 2019 8.480 8.647 8.480 8.555 20,174 +0.08(+0.89%)
May 01, 2019 8.605 8.693 8.438 8.480 46,879 -0.14(-1.65%)
Apr 30, 2019 8.731 8.747 8.555 8.622 49,294 -0.08(-0.96%)
Apr 29, 2019 8.647 8.789 8.563 8.706 31,461 +0.12(+1.36%)
Apr 26, 2019 8.647 8.713 8.455 8.589 23,938 +0.08(+0.98%)
Apr 25, 2019 8.630 8.714 8.505 8.505 14,322 -0.18(-2.02%)
Apr 24, 2019 8.586 8.822 8.586 8.680 21,735 -0.09(-1.05%)
Apr 23, 2019 8.572 8.873 8.572 8.772 34,521 +0.25(+2.94%)
Apr 22, 2019 8.797 8.797 8.513 8.522 27,868 -0.23(-2.58%)
Apr 18, 2019 8.839 8.873 8.689 8.747 24,297 -0.13(-1.51%)
Apr 17, 2019 8.939 8.939 8.831 8.881 27,363 -0.06(-0.65%)
Apr 16, 2019 8.764 8.973 8.764 8.939 16,147 +0.16(+1.81%)
Apr 15, 2019 8.939 8.939 8.714 8.781 22,216 -0.13(-1.41%)
Apr 12, 2019 8.939 9.065 8.814 8.906 22,981 +0.03(+0.28%)
Apr 11, 2019 8.889 8.956 8.839 8.881 17,378 +0.03(+0.28%)
Apr 10, 2019 8.689 8.898 8.680 8.856 26,794 +0.13(+1.44%)
Apr 09, 2019 8.856 8.889 8.722 8.731 25,219 -0.13(-1.51%)
Apr 08, 2019 8.680 8.881 8.680 8.864 39,812 +0.12(+1.34%)
Apr 05, 2019 8.597 8.756 8.538 8.747 26,213 +0.16(+1.85%)
Apr 04, 2019 8.480 8.605 8.455 8.589 24,470 +0.08(+0.88%)
Apr 03, 2019 8.455 8.530 8.438 8.513 15,117 +0.07(+0.79%)
Apr 02, 2019 8.430 8.501 8.396 8.447 16,197 -0.02(-0.20%)
Apr 01, 2019 8.346 8.497 8.345 8.463 18,768 +0.16(+1.91%)
Mar 29, 2019 8.380 8.396 8.054 8.304 165,297 -0.03(-0.30%)
Mar 28, 2019 8.284 8.530 8.252 8.330 18,322 +0.03(+0.30%)
Mar 27, 2019 8.229 8.380 8.137 8.304 24,319 +0.03(+0.40%)
Mar 26, 2019 8.129 8.271 8.062 8.271 15,689 +0.20(+2.48%)
Mar 25, 2019 7.787 8.129 7.787 8.071 42,095 +0.28(+3.65%)
Mar 22, 2019 8.121 8.321 7.787 7.787 74,330 -0.50(-6.05%)
Mar 21, 2019 8.421 8.530 8.279 8.288 27,791 -0.17(-1.98%)
Mar 20, 2019 8.597 8.680 8.447 8.455 25,335 -0.13(-1.56%)
Mar 19, 2019 8.764 8.789 8.555 8.589 24,864 -0.23(-2.56%)
Mar 18, 2019 8.674 8.898 8.674 8.814 27,824 +0.04(+0.48%)
Mar 15, 2019 8.781 8.889 8.689 8.772 113,829 -0.02(-0.19%)
Mar 14, 2019 8.630 8.848 8.630 8.789 12,211 -0.05(-0.57%)
Mar 13, 2019 8.923 8.923 8.263 8.839 30,890 -0.04(-0.47%)
Mar 12, 2019 8.889 8.998 8.881 8.881 14,456 -0.04(-0.47%)
Mar 11, 2019 8.722 8.981 8.722 8.923 31,703 +0.20(+2.30%)
Mar 08, 2019 8.706 8.898 8.640 8.722 59,607 -0.02(-0.19%)
Mar 07, 2019 8.831 8.856 8.689 8.739 36,303 -0.13(-1.46%)
Mar 06, 2019 9.265 9.327 8.856 8.868 44,596 -0.43(-4.63%)
Mar 05, 2019 8.981 9.307 8.981 9.299 124,547 +0.23(+2.49%)
Mar 04, 2019 9.148 9.190 9.059 9.073 17,745 -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.