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 31, 2012 2.377 2.483 2.324 2.332 132,804 -0.06(-2.51%)
Oct 26, 2012 2.415 2.392 2.392 2.392 102,561 +0.10(+4.26%)
Oct 25, 2012 2.376 2.377 2.226 2.294 46,886 -0.03(-1.30%)
Oct 24, 2012 2.302 2.377 2.302 2.324 2,882 +0.00(+0.00%)
Oct 23, 2012 2.226 2.332 2.226 2.324 41,922 +0.06(+2.67%)
Oct 19, 2012 2.290 2.290 2.256 2.264 7,420 +0.01(+0.33%)
Oct 18, 2012 2.233 2.279 2.226 2.256 13,114 +0.03(+1.36%)
Oct 17, 2012 2.226 2.264 2.226 2.226 9,408 -0.02(-0.67%)
Oct 16, 2012 2.302 2.302 2.226 2.241 20,349 -0.02(-1.00%)
Oct 15, 2012 2.264 2.302 2.264 2.264 9,783 -0.05(-1.96%)
Oct 12, 2012 2.302 2.309 2.249 2.309 15,410 +0.01(+0.33%)
Oct 11, 2012 2.294 2.302 2.249 2.302 15,143 +0.00(+0.00%)
Oct 10, 2012 2.332 2.332 2.219 2.302 35,085 +0.02(+0.66%)
Oct 09, 2012 2.302 2.309 2.287 2.287 8,175 +0.00(+0.00%)
Oct 08, 2012 2.272 2.324 2.272 2.287 95,625 +0.03(+1.34%)
Oct 05, 2012 2.279 2.323 2.256 2.256 43,660 -0.02(-0.99%)
Oct 04, 2012 2.264 2.294 2.264 2.279 22,175 +0.01(+0.33%)
Oct 03, 2012 2.264 2.309 2.264 2.272 3,564 +0.00(+0.00%)
Oct 02, 2012 2.302 2.306 2.264 2.272 28,135 -0.05(-1.95%)
Oct 01, 2012 2.264 2.324 2.264 2.317 12,981 -0.02(-0.65%)
Sep 28, 2012 2.302 2.332 2.265 2.332 13,010 +0.02(+0.98%)
Sep 27, 2012 2.294 2.317 2.272 2.309 12,115 +0.05(+2.00%)
Sep 26, 2012 2.272 2.287 2.264 2.264 17,112 -0.02(-0.99%)
Sep 25, 2012 2.290 2.317 2.287 2.287 9,242 +0.02(+0.66%)
Sep 24, 2012 2.204 2.294 2.204 2.272 6,291 -0.06(-2.59%)
Sep 21, 2012 2.279 2.332 2.264 2.332 56,508 +0.05(+1.98%)
Sep 20, 2012 2.272 2.324 2.272 2.287 17,244 +0.02(+1.00%)
Sep 19, 2012 2.272 2.309 2.264 2.264 7,563 -0.02(-0.99%)
Sep 18, 2012 2.272 2.309 2.272 2.287 7,494 -0.02(-0.66%)
Sep 17, 2012 2.317 2.317 2.279 2.302 12,190 -0.01(-0.33%)
Sep 14, 2012 2.332 2.355 2.309 2.309 23,863 -0.02(-0.65%)
Sep 13, 2012 2.309 2.324 2.309 2.324 24,140 +0.02(+0.65%)
Sep 12, 2012 2.332 2.332 2.309 2.309 7,931 +0.01(+0.33%)
Sep 11, 2012 2.302 2.332 2.302 2.302 33,625 -0.02(-0.65%)
Sep 10, 2012 2.287 2.323 2.287 2.317 13,065 -0.01(-0.44%)
Sep 07, 2012 2.324 2.329 2.302 2.327 5,984 +0.03(+1.10%)
Sep 06, 2012 2.287 2.362 2.287 2.302 39,134 -0.01(-0.33%)
Sep 05, 2012 2.370 2.370 2.279 2.309 24,806 -0.03(-1.29%)
Sep 04, 2012 2.407 2.407 2.287 2.339 22,638 +0.05(+2.31%)
Aug 31, 2012 2.294 2.369 2.279 2.287 57,586 -0.04(-1.62%)
Aug 30, 2012 2.347 2.347 2.302 2.324 33,392 +0.00(+0.00%)
Aug 29, 2012 2.362 2.362 2.302 2.324 31,387 -0.05(-2.22%)
Aug 27, 2012 2.302 2.407 2.302 2.377 21,753 +0.05(+2.27%)
Aug 24, 2012 2.453 2.453 2.309 2.324 11,345 -0.08(-3.45%)
Aug 23, 2012 2.415 2.415 2.317 2.407 11,557 +0.03(+1.27%)
Aug 22, 2012 2.400 2.453 2.339 2.377 15,355 -0.00(-0.06%)
Aug 21, 2012 2.407 2.445 2.377 2.379 29,269 -0.05(-2.11%)
Aug 20, 2012 2.498 2.498 2.415 2.430 46,638 -0.10(-3.88%)
Aug 17, 2012 2.392 2.528 2.377 2.528 35,353 +0.11(+4.36%)
Aug 16, 2012 2.407 2.521 2.392 2.422 18,971 -0.03(-1.23%)
Aug 15, 2012 2.483 2.528 2.453 2.453 11,275 -0.01(-0.31%)
Aug 14, 2012 2.453 2.551 2.453 2.460 52,422 -0.03(-1.21%)
Aug 13, 2012 2.483 2.490 2.377 2.490 42,321 +0.08(+3.45%)
Aug 10, 2012 2.407 2.415 2.355 2.407 34,630 +0.02(+0.95%)
Aug 09, 2012 2.370 2.392 2.370 2.385 17,443 +0.01(+0.32%)
Aug 08, 2012 2.294 2.422 2.294 2.377 33,871 +0.02(+0.96%)
Aug 07, 2012 2.438 2.453 2.339 2.355 30,699 -0.10(-4.00%)
Aug 06, 2012 2.407 2.468 2.407 2.453 6,848 +0.03(+1.25%)
Aug 03, 2012 2.490 2.521 2.339 2.422 27,133 -0.05(-2.13%)
Aug 02, 2012 2.460 2.515 2.453 2.475 20,378 -0.05(-2.09%)
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.