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

Macatawa Bank Corp (NQ: MCBC )

13.77 -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 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 (%)
Jan 31, 2019 8.139 8.272 8.023 8.097 36,688 -0.09(-1.11%)
Jan 30, 2019 8.056 8.197 8.006 8.189 19,426 +0.12(+1.44%)
Jan 29, 2019 8.097 8.131 8.015 8.073 16,137 -0.03(-0.41%)
Jan 28, 2019 8.039 8.139 7.896 8.106 38,480 +0.03(+0.41%)
Jan 25, 2019 8.131 8.280 8.031 8.073 25,552 +0.02(+0.31%)
Jan 24, 2019 8.280 8.280 7.948 8.048 28,111 -0.24(-2.90%)
Jan 23, 2019 8.106 8.297 8.006 8.288 40,315 +0.22(+2.78%)
Jan 22, 2019 8.097 8.222 8.015 8.064 28,321 -0.08(-1.02%)
Jan 18, 2019 8.081 8.272 7.969 8.147 47,730 +0.03(+0.41%)
Jan 17, 2019 8.023 8.222 7.961 8.114 65,308 +0.09(+1.14%)
Jan 16, 2019 8.056 8.180 7.890 8.023 46,772 +0.01(+0.10%)
Jan 15, 2019 7.873 8.255 7.873 8.015 21,671 +0.00(+0.00%)
Jan 14, 2019 8.064 8.338 8.006 8.015 36,177 -0.10(-1.23%)
Jan 11, 2019 8.131 8.288 8.073 8.114 30,373 -0.06(-0.71%)
Jan 10, 2019 8.180 8.305 8.056 8.172 20,938 -0.06(-0.71%)
Jan 09, 2019 8.363 8.363 8.197 8.230 20,226 -0.07(-0.80%)
Jan 08, 2019 8.172 8.321 8.039 8.297 36,384 +0.17(+2.04%)
Jan 07, 2019 8.139 8.172 8.052 8.131 27,182 -0.03(-0.41%)
Jan 04, 2019 8.064 8.255 7.915 8.164 42,909 +0.18(+2.29%)
Jan 03, 2019 8.081 8.180 7.940 7.981 47,156 -0.17(-2.04%)
Jan 02, 2019 7.940 8.164 7.940 8.147 31,274 +0.17(+2.08%)
Dec 31, 2018 7.965 7.990 7.865 7.981 49,779 +0.07(+0.94%)
Dec 28, 2018 8.031 8.247 7.898 7.907 43,632 +0.05(+0.63%)
Dec 27, 2018 7.832 7.907 7.708 7.857 87,526 -0.08(-1.04%)
Dec 26, 2018 7.591 7.990 7.575 7.940 61,880 +0.35(+4.59%)
Dec 24, 2018 7.683 7.890 7.459 7.591 43,752 -0.12(-1.61%)
Dec 21, 2018 7.708 7.832 7.450 7.716 142,829 -0.05(-0.64%)
Dec 20, 2018 7.691 7.873 7.625 7.766 76,742 +0.08(+1.08%)
Dec 19, 2018 7.782 7.857 7.649 7.683 64,176 -0.06(-0.75%)
Dec 18, 2018 7.965 8.421 7.305 7.741 71,053 -0.14(-1.79%)
Dec 17, 2018 7.882 8.056 7.757 7.882 66,289 -0.06(-0.73%)
Dec 14, 2018 7.865 8.156 7.865 7.940 17,115 +0.05(+0.63%)
Dec 13, 2018 7.865 8.031 7.840 7.890 31,363 -0.07(-0.94%)
Dec 12, 2018 7.973 8.081 7.766 7.965 42,829 +0.07(+0.84%)
Dec 11, 2018 7.940 8.064 7.882 7.898 23,309 +0.02(+0.21%)
Dec 10, 2018 7.749 7.907 7.550 7.882 67,692 +0.13(+1.71%)
Dec 07, 2018 7.757 8.097 7.699 7.749 56,770 -0.02(-0.32%)
Dec 06, 2018 7.724 7.791 7.334 7.774 76,767 -0.03(-0.42%)
Dec 04, 2018 8.288 8.380 7.633 7.807 63,519 -0.49(-5.90%)
Dec 03, 2018 8.587 8.587 8.056 8.297 109,687 -0.12(-1.38%)
Nov 30, 2018 8.446 8.496 8.330 8.413 106,790 -0.07(-0.78%)
Nov 29, 2018 8.736 8.736 8.471 8.479 40,337 -0.27(-3.04%)
Nov 28, 2018 8.380 8.778 8.363 8.745 101,445 +0.41(+4.88%)
Nov 27, 2018 8.280 8.371 8.280 8.338 35,560 +0.05(+0.60%)
Nov 26, 2018 8.537 8.570 8.280 8.288 49,895 -0.09(-1.09%)
Nov 23, 2018 8.380 8.537 8.313 8.380 29,530 -0.05(-0.59%)
Nov 21, 2018 8.429 8.429 8.429 0 +0.13(+1.60%)
Nov 20, 2018 8.570 8.637 8.247 8.297 86,128 -0.28(-3.29%)
Nov 19, 2018 8.562 8.678 8.546 8.579 54,820 -0.04(-0.48%)
Nov 16, 2018 8.628 8.770 8.562 8.620 33,989 -0.07(-0.76%)
Nov 15, 2018 8.612 8.765 8.479 8.687 51,042 +0.03(+0.38%)
Nov 14, 2018 8.778 8.857 8.620 8.653 54,128 -0.11(-1.23%)
Nov 13, 2018 8.877 8.927 8.753 8.761 26,948 -0.11(-1.22%)
Nov 12, 2018 8.894 9.010 8.803 8.869 33,323 -0.02(-0.19%)
Nov 09, 2018 9.002 9.043 8.886 8.886 23,744 -0.13(-1.47%)
Nov 08, 2018 8.919 9.039 8.895 9.018 18,392 +0.10(+1.11%)
Nov 07, 2018 8.903 8.936 8.779 8.919 43,762 +0.02(+0.28%)
Nov 06, 2018 8.796 8.911 8.796 8.895 15,279 +0.09(+1.03%)
Nov 05, 2018 8.862 8.878 8.775 8.804 42,378 -0.06(-0.65%)
Nov 02, 2018 8.821 8.961 8.779 8.862 38,939 +0.02(+0.28%)
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.