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

Macatawa Bank Corp (NQ: MCBC )

13.79 -0.08 (-0.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2009 1.509 1.524 1.441 1.449 74,281 -0.05(-3.03%)
Oct 29, 2009 1.524 1.570 1.494 1.494 31,225 -0.02(-1.00%)
Oct 28, 2009 1.547 1.615 1.509 1.509 62,228 -0.06(-3.85%)
Oct 27, 2009 1.615 1.683 1.532 1.570 72,476 -0.01(-0.48%)
Oct 26, 2009 1.645 1.736 1.517 1.577 117,241 -0.10(-5.86%)
Oct 23, 2009 1.600 1.698 1.585 1.675 39,162 +0.02(+1.37%)
Oct 22, 2009 1.683 1.698 1.600 1.653 77,453 -0.05(-2.67%)
Oct 21, 2009 1.714 1.736 1.698 1.698 17,927 +0.00(+0.00%)
Oct 20, 2009 1.743 1.826 1.698 1.698 52,114 -0.11(-6.25%)
Oct 19, 2009 1.902 1.902 1.811 1.811 24,116 -0.11(-5.88%)
Oct 16, 2009 1.887 1.924 1.887 1.924 25,042 +0.04(+2.00%)
Oct 15, 2009 1.970 2.038 1.887 1.887 59,504 -0.14(-6.72%)
Oct 14, 2009 2.030 2.038 1.970 2.023 11,434 +0.04(+1.90%)
Oct 13, 2009 1.940 1.985 1.887 1.985 25,735 +0.00(+0.00%)
Oct 12, 2009 1.964 2.030 1.962 1.985 15,144 -0.01(-0.38%)
Oct 09, 2009 1.985 2.038 1.902 1.992 29,734 -0.02(-1.12%)
Oct 08, 2009 2.038 2.060 1.955 2.015 27,169 -0.02(-1.11%)
Oct 07, 2009 1.888 2.038 1.887 2.038 36,344 +0.13(+6.64%)
Oct 06, 2009 1.887 2.038 1.887 1.911 8,704 -0.04(-2.24%)
Oct 05, 2009 1.934 1.962 1.887 1.955 8,068 +0.07(+3.60%)
Oct 02, 2009 1.962 1.977 1.887 1.887 11,320 -0.08(-3.85%)
Oct 01, 2009 1.962 1.985 1.962 1.962 22,172 +0.00(+0.00%)
Sep 30, 2009 2.045 2.180 1.940 1.962 38,005 -0.03(-1.51%)
Sep 29, 2009 2.136 2.143 1.977 1.992 6,704 +0.02(+0.76%)
Sep 28, 2009 1.992 2.023 1.955 1.977 21,846 -0.03(-1.50%)
Sep 25, 2009 2.166 2.173 2.007 2.007 27,225 -0.14(-6.67%)
Sep 24, 2009 2.302 2.347 2.151 2.151 66,179 -0.17(-7.16%)
Sep 23, 2009 2.189 2.377 2.189 2.317 67,927 +0.10(+4.42%)
Sep 22, 2009 2.189 2.220 2.060 2.219 35,847 +0.11(+5.00%)
Sep 21, 2009 2.038 2.113 1.947 2.113 33,900 +0.08(+3.70%)
Sep 18, 2009 1.902 2.038 1.902 2.038 50,004 +0.15(+8.00%)
Sep 17, 2009 1.751 1.887 1.751 1.887 29,713 +0.10(+5.52%)
Sep 16, 2009 1.698 1.789 1.668 1.788 72,493 +0.09(+5.30%)
Sep 15, 2009 1.668 1.736 1.623 1.698 53,543 +0.05(+3.05%)
Sep 14, 2009 1.660 1.675 1.645 1.648 27,227 -0.02(-1.29%)
Sep 11, 2009 1.668 1.675 1.668 1.669 15,484 +0.00(+0.09%)
Sep 10, 2009 1.683 1.683 1.660 1.668 40,964 -0.02(-0.90%)
Sep 09, 2009 1.760 1.773 1.675 1.683 28,774 -0.05(-2.62%)
Sep 08, 2009 1.690 1.751 1.665 1.728 16,279 +0.00(+0.00%)
Sep 04, 2009 1.713 1.728 1.698 1.728 12,357 +0.05(+2.69%)
Sep 03, 2009 1.679 1.690 1.645 1.683 36,348 -0.02(-1.33%)
Sep 02, 2009 1.736 1.736 1.585 1.706 9,927 +0.02(+0.89%)
Sep 01, 2009 1.728 1.805 1.585 1.690 44,590 -0.02(-1.32%)
Aug 31, 2009 1.751 1.789 1.713 1.713 42,839 -0.12(-6.58%)
Aug 28, 2009 1.834 1.887 1.826 1.834 26,501 +0.00(+0.00%)
Aug 27, 2009 1.834 1.841 1.811 1.834 19,456 -0.02(-1.22%)
Aug 26, 2009 1.856 1.864 1.834 1.856 25,778 +0.00(+0.00%)
Aug 25, 2009 1.879 1.887 1.811 1.856 30,574 +0.01(+0.41%)
Aug 24, 2009 1.902 1.909 1.849 1.849 17,216 -0.05(-2.77%)
Aug 21, 2009 1.917 1.917 1.887 1.902 115,854 -0.00(-0.00%)
Aug 20, 2009 1.924 1.932 1.894 1.902 9,441 -0.02(-0.79%)
Aug 19, 2009 1.924 1.962 1.887 1.917 17,326 -0.05(-2.68%)
Aug 18, 2009 1.932 1.985 1.932 1.970 12,679 -0.02(-0.76%)
Aug 17, 2009 2.000 2.007 1.947 1.985 16,105 -0.05(-2.59%)
Aug 14, 2009 2.075 2.075 2.015 2.038 29,472 -0.04(-1.82%)
Aug 13, 2009 2.090 2.113 2.038 2.075 19,983 +0.05(+2.27%)
Aug 12, 2009 1.962 2.098 1.932 2.029 19,828 +0.03(+1.47%)
Aug 11, 2009 1.977 2.060 1.970 2.000 15,863 -0.10(-4.68%)
Aug 10, 2009 2.113 2.113 2.091 2.098 8,369 -0.02(-0.71%)
Aug 07, 2009 2.106 2.133 2.098 2.113 24,476 -0.02(-0.71%)
Aug 06, 2009 2.121 2.151 2.075 2.128 14,582 +0.07(+3.30%)
Aug 05, 2009 1.962 2.078 1.955 2.060 18,878 +0.05(+2.25%)
Aug 04, 2009 2.143 2.143 1.940 2.015 22,213 -0.11(-4.98%)
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.