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 29, 2010 1.525 1.660 1.366 1.411 101,775 -0.08(-5.08%)
Oct 28, 2010 1.321 1.502 1.321 1.487 73,927 +0.20(+15.20%)
Oct 27, 2010 1.434 1.434 1.276 1.291 68,201 -0.10(-7.07%)
Oct 25, 2010 1.381 1.434 1.351 1.389 106,777 -0.02(-1.07%)
Oct 22, 2010 1.759 1.759 1.381 1.404 76,324 -0.23(-13.89%)
Oct 21, 2010 1.789 1.789 1.585 1.630 135,951 -0.11(-6.09%)
Oct 20, 2010 1.736 1.857 1.660 1.736 128,680 +0.00(+0.00%)
Oct 19, 2010 1.615 1.811 1.547 1.736 628,394 +0.11(+6.98%)
Oct 18, 2010 1.457 1.653 1.411 1.623 225,621 +0.17(+11.40%)
Oct 15, 2010 1.346 1.472 1.283 1.457 169,086 +0.11(+8.31%)
Oct 14, 2010 1.434 1.434 1.321 1.345 36,174 -0.04(-3.15%)
Oct 13, 2010 1.260 1.404 1.260 1.389 130,735 +0.13(+10.18%)
Oct 12, 2010 1.170 1.268 1.170 1.260 55,461 +0.09(+7.87%)
Oct 11, 2010 1.155 1.170 1.147 1.168 10,811 +0.02(+1.85%)
Oct 08, 2010 1.117 1.147 1.108 1.147 44,641 +0.03(+2.70%)
Oct 07, 2010 1.132 1.132 1.109 1.117 27,437 -0.01(-0.63%)
Oct 06, 2010 1.132 1.132 1.109 1.124 20,789 +0.01(+0.64%)
Oct 05, 2010 1.087 1.132 1.064 1.117 46,972 +0.01(+1.15%)
Oct 04, 2010 1.125 1.140 1.094 1.104 12,726 -0.01(-1.14%)
Oct 01, 2010 1.117 1.140 1.057 1.117 32,649 +0.00(+0.00%)
Sep 30, 2010 1.084 1.117 1.064 1.117 5,529 +0.00(+0.34%)
Sep 29, 2010 1.103 1.132 1.079 1.113 14,159 -0.02(-1.67%)
Sep 28, 2010 1.079 1.132 1.072 1.132 24,359 +0.00(+0.00%)
Sep 27, 2010 1.026 1.132 1.019 1.132 53,769 +0.09(+8.51%)
Sep 24, 2010 1.049 1.049 1.011 1.043 25,770 -0.01(-1.26%)
Sep 23, 2010 1.008 1.057 1.008 1.057 16,214 +0.03(+2.94%)
Sep 22, 2010 1.057 1.057 0.9887 1.026 53,128 +0.03(+3.03%)
Sep 21, 2010 1.004 1.049 0.9887 0.9963 43,339 -0.05(-4.35%)
Sep 20, 2010 1.064 1.064 1.026 1.042 10,805 -0.05(-4.17%)
Sep 17, 2010 1.011 1.087 1.011 1.087 71,101 +0.07(+6.67%)
Sep 15, 2010 1.057 1.094 1.011 1.019 58,623 -0.08(-6.90%)
Sep 14, 2010 1.019 1.132 1.019 1.094 52,646 +0.06(+5.84%)
Sep 13, 2010 1.094 1.094 1.011 1.034 42,597 -0.05(-4.20%)
Sep 10, 2010 1.057 1.079 1.057 1.079 51,722 -0.01(-0.69%)
Sep 09, 2010 1.057 1.087 1.042 1.087 72,667 +0.00(+0.00%)
Sep 08, 2010 1.064 1.094 1.057 1.087 25,235 +0.02(+2.13%)
Sep 07, 2010 1.072 1.072 1.019 1.064 9,407 +0.03(+2.92%)
Sep 03, 2010 1.019 1.057 1.004 1.034 18,409 +0.00(+0.00%)
Sep 02, 2010 0.9812 1.045 0.9812 1.034 24,996 +0.02(+1.48%)
Sep 01, 2010 0.9963 1.019 0.9963 1.019 4,769 -0.02(-1.46%)
Aug 31, 2010 1.004 1.034 1.004 1.034 38,670 +0.00(+0.00%)
Aug 30, 2010 1.011 1.042 0.9748 1.034 20,558 -0.02(-1.44%)
Aug 27, 2010 1.011 1.049 1.011 1.049 3,829 +0.04(+3.73%)
Aug 26, 2010 0.9887 1.026 0.9736 1.011 27,357 +0.01(+0.75%)
Aug 25, 2010 1.079 1.132 0.9812 1.004 28,278 -0.08(-7.58%)
Aug 24, 2010 1.072 1.086 0.9887 1.086 18,972 +0.05(+5.04%)
Aug 23, 2010 1.094 1.094 0.9812 1.034 29,333 -0.03(-2.84%)
Aug 20, 2010 1.057 1.132 1.026 1.064 29,949 +0.04(+3.68%)
Aug 19, 2010 1.057 1.072 1.026 1.026 9,236 -0.02(-1.45%)
Aug 18, 2010 1.034 1.057 1.019 1.042 22,454 +0.02(+1.47%)
Aug 17, 2010 1.140 1.140 1.011 1.026 34,765 -0.04(-3.55%)
Aug 16, 2010 1.117 1.125 1.064 1.064 13,362 -0.07(-6.00%)
Aug 13, 2010 1.064 1.132 1.004 1.132 71,916 +0.04(+3.46%)
Aug 12, 2010 1.057 1.094 0.9887 1.094 82,684 +0.02(+2.21%)
Aug 11, 2010 1.079 1.094 1.042 1.071 54,966 -0.01(-0.80%)
Aug 10, 2010 1.192 1.192 1.079 1.079 37,609 +0.00(+0.00%)
Aug 09, 2010 1.147 1.147 1.079 1.079 82,353 -0.03(-2.72%)
Aug 06, 2010 1.087 1.192 1.042 1.109 63,141 +0.02(+2.08%)
Aug 05, 2010 1.155 1.283 1.026 1.087 153,532 -0.07(-5.88%)
Aug 04, 2010 1.223 1.298 1.072 1.155 223,306 -0.08(-6.13%)
Aug 03, 2010 1.396 1.396 1.223 1.230 117,158 -0.02(-1.81%)
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.