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

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2013 3.796 3.941 3.675 3.705 0 -0.11(-2.96%)
Oct 30, 2013 3.909 3.938 3.819 3.819 50,677 -0.08(-2.13%)
Oct 29, 2013 3.826 3.954 3.826 3.902 0 +0.08(+1.97%)
Oct 28, 2013 3.887 3.887 3.547 3.826 0 -0.07(-1.74%)
Oct 25, 2013 4.022 4.053 3.773 3.894 0 -0.11(-2.82%)
Oct 24, 2013 3.962 4.027 3.962 4.007 42,260 +0.04(+0.95%)
Oct 23, 2013 3.947 3.977 3.943 3.970 0 +0.00(+0.00%)
Oct 22, 2013 3.962 4.022 3.902 3.970 67,893 +0.01(+0.19%)
Oct 21, 2013 4.030 4.037 3.909 3.962 60,770 -0.08(-1.87%)
Oct 18, 2013 4.045 4.045 3.977 4.037 62,987 +0.05(+1.13%)
Oct 17, 2013 4.053 4.053 3.962 3.992 45,401 -0.07(-1.67%)
Oct 16, 2013 4.075 4.113 4.022 4.060 53,864 +0.02(+0.37%)
Oct 15, 2013 4.075 4.113 4.045 4.045 60,909 -0.02(-0.56%)
Oct 14, 2013 4.030 4.098 4.016 4.068 47,194 +0.02(+0.56%)
Oct 11, 2013 3.970 4.112 3.970 4.045 0 +0.06(+1.52%)
Oct 10, 2013 3.939 4.037 3.887 3.985 80,230 +0.05(+1.15%)
Oct 09, 2013 3.924 3.962 3.902 3.939 0 +0.02(+0.38%)
Oct 08, 2013 3.985 4.037 3.826 3.924 189,212 -0.08(-1.89%)
Oct 07, 2013 3.962 4.133 3.962 4.000 0 +0.01(+0.19%)
Oct 04, 2013 3.947 4.030 3.932 3.992 0 +0.04(+0.95%)
Oct 03, 2013 3.924 4.029 3.924 3.954 0 +0.02(+0.38%)
Oct 02, 2013 4.007 4.037 3.932 3.939 36,547 -0.08(-2.06%)
Oct 01, 2013 4.030 4.037 3.902 4.022 33,882 -0.04(-0.93%)
Sep 30, 2013 3.887 4.068 3.879 4.060 0 +0.12(+3.06%)
Sep 27, 2013 3.826 3.954 3.826 3.939 0 +0.08(+2.15%)
Sep 26, 2013 3.887 3.924 3.811 3.856 39,880 -0.03(-0.78%)
Sep 25, 2013 3.894 3.894 3.864 3.887 40,747 +0.00(+0.00%)
Sep 24, 2013 3.871 3.909 3.789 3.887 30,547 +0.03(+0.78%)
Sep 23, 2013 3.826 3.916 3.773 3.856 48,656 +0.01(+0.20%)
Sep 20, 2013 3.841 3.909 3.781 3.849 0 +0.02(+0.59%)
Sep 19, 2013 3.917 3.924 3.736 3.826 33,080 -0.09(-2.31%)
Sep 18, 2013 3.721 3.924 3.708 3.917 0 +0.18(+4.85%)
Sep 17, 2013 3.736 3.766 3.698 3.736 0 +0.00(+0.00%)
Sep 16, 2013 3.721 3.766 3.698 3.736 0 +0.02(+0.41%)
Sep 13, 2013 3.728 3.758 3.674 3.721 0 +0.02(+0.41%)
Sep 12, 2013 3.668 3.773 3.630 3.705 0 +0.04(+1.03%)
Sep 11, 2013 3.630 3.682 3.614 3.668 0 +0.03(+0.83%)
Sep 10, 2013 3.675 3.675 3.585 3.638 26,268 +0.00(+0.00%)
Sep 09, 2013 3.653 3.683 3.577 3.638 0 +0.01(+0.21%)
Sep 06, 2013 3.532 3.675 3.456 3.630 0 +0.11(+3.22%)
Sep 05, 2013 3.419 3.577 3.419 3.517 0 +0.11(+3.10%)
Sep 04, 2013 3.404 3.434 3.388 3.411 0 +0.02(+0.44%)
Sep 03, 2013 3.373 3.419 3.347 3.396 0 +0.02(+0.67%)
Aug 30, 2013 3.426 3.434 3.358 3.373 0 -0.06(-1.76%)
Aug 29, 2013 3.434 3.517 3.404 3.434 43,873 +0.02(+0.44%)
Aug 28, 2013 3.517 3.562 3.396 3.419 0 -0.09(-2.58%)
Aug 27, 2013 3.607 3.668 3.509 3.509 68,494 -0.13(-3.53%)
Aug 26, 2013 3.660 3.705 3.615 3.638 0 -0.04(-1.03%)
Aug 23, 2013 3.630 3.736 3.622 3.675 0 +0.05(+1.25%)
Aug 22, 2013 3.577 3.660 3.570 3.630 26,651 +0.05(+1.48%)
Aug 21, 2013 3.585 3.607 3.562 3.577 0 -0.03(-0.84%)
Aug 20, 2013 3.577 3.668 3.577 3.607 90,720 +0.02(+0.63%)
Aug 19, 2013 3.585 3.653 3.562 3.585 46,344 -0.02(-0.42%)
Aug 16, 2013 3.660 3.705 3.600 3.600 0 -0.07(-1.85%)
Aug 15, 2013 3.773 3.773 3.622 3.668 98,520 -0.11(-2.80%)
Aug 14, 2013 3.804 3.841 3.773 3.773 53,663 -0.02(-0.60%)
Aug 13, 2013 3.841 3.841 3.788 3.796 44,843 -0.03(-0.79%)
Aug 12, 2013 3.773 3.834 3.773 3.826 72,296 +0.05(+1.20%)
Aug 09, 2013 3.811 3.826 3.773 3.781 34,795 -0.05(-1.38%)
Aug 08, 2013 3.834 3.841 3.781 3.834 74,127 +0.02(+0.40%)
Aug 07, 2013 3.811 3.849 3.781 3.819 46,732 +0.00(+0.00%)
Aug 06, 2013 3.841 3.841 3.781 3.819 31,964 -0.03(-0.78%)
Aug 05, 2013 3.819 3.849 3.803 3.849 87,096 +0.02(+0.39%)
Aug 02, 2013 3.871 3.924 3.785 3.834 81,987 -0.08(-1.93%)
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.