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

Macatawa Bank Corp (NQ: MCBC )

13.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2017 8.142 8.150 7.960 8.102 62,197 +0.10(+1.21%)
Oct 30, 2017 8.198 8.198 7.989 8.005 39,551 -0.27(-3.31%)
Oct 27, 2017 8.239 8.336 8.150 8.279 61,341 +0.01(+0.10%)
Oct 26, 2017 8.271 8.271 8.247 8.271 24,682 +0.00(+0.00%)
Oct 25, 2017 8.303 8.311 8.239 8.271 19,558 -0.02(-0.29%)
Oct 24, 2017 8.384 8.392 8.295 8.295 30,948 -0.03(-0.39%)
Oct 23, 2017 8.303 8.368 8.279 8.328 29,012 +0.00(+0.00%)
Oct 20, 2017 8.392 8.392 8.287 8.328 52,127 -0.05(-0.63%)
Oct 19, 2017 8.313 8.392 8.295 8.380 33,048 +0.03(+0.34%)
Oct 18, 2017 8.336 8.412 8.303 8.352 30,649 +0.06(+0.78%)
Oct 17, 2017 8.392 8.392 8.279 8.287 24,619 -0.11(-1.34%)
Oct 16, 2017 8.360 8.400 8.360 8.400 48,683 +0.05(+0.58%)
Oct 13, 2017 8.360 8.392 8.271 8.352 38,045 +0.00(+0.00%)
Oct 12, 2017 8.392 8.440 8.352 8.352 43,469 -0.05(-0.58%)
Oct 11, 2017 8.537 8.602 8.376 8.400 67,909 -0.13(-1.51%)
Oct 10, 2017 8.473 8.529 8.392 8.529 49,281 +0.08(+0.96%)
Oct 09, 2017 8.416 8.473 8.416 8.449 32,764 +0.02(+0.29%)
Oct 06, 2017 8.352 8.473 8.352 8.424 45,533 +0.04(+0.48%)
Oct 05, 2017 8.319 8.456 8.295 8.384 38,311 +0.06(+0.68%)
Oct 04, 2017 8.392 8.424 8.239 8.328 34,716 -0.10(-1.24%)
Oct 03, 2017 8.432 8.465 8.336 8.432 37,334 +0.03(+0.38%)
Oct 02, 2017 8.279 8.408 8.182 8.400 33,274 +0.12(+1.46%)
Sep 29, 2017 8.424 8.424 8.231 8.279 41,162 -0.10(-1.25%)
Sep 28, 2017 8.344 8.400 8.118 8.384 60,657 -0.01(-0.10%)
Sep 27, 2017 8.037 8.436 8.013 8.392 194,103 +0.36(+4.52%)
Sep 26, 2017 7.940 8.033 7.892 8.029 53,122 +0.09(+1.12%)
Sep 25, 2017 8.029 7.964 7.940 24,963 -0.02(-0.30%)
Sep 22, 2017 7.891 8.005 7.891 7.964 44,402 +0.02(+0.30%)
Sep 21, 2017 7.851 7.948 7.851 7.940 55,579 +0.06(+0.82%)
Sep 20, 2017 7.771 7.909 7.771 7.876 85,716 +0.08(+1.04%)
Sep 19, 2017 7.819 7.868 7.763 7.795 44,878 -0.01(-0.10%)
Sep 18, 2017 7.771 7.827 7.706 7.803 52,723 +0.02(+0.31%)
Sep 15, 2017 7.771 7.827 7.690 7.779 149,642 +0.02(+0.31%)
Sep 14, 2017 7.827 7.835 7.690 7.755 21,796 -0.02(-0.31%)
Sep 13, 2017 7.730 7.827 7.714 7.779 35,564 +0.06(+0.73%)
Sep 12, 2017 7.690 7.747 7.690 7.722 21,835 +0.07(+0.95%)
Sep 11, 2017 7.601 7.682 7.601 7.650 40,198 +0.10(+1.39%)
Sep 08, 2017 7.464 7.650 7.464 7.545 39,088 +0.06(+0.75%)
Sep 07, 2017 7.545 7.625 7.464 7.488 32,002 -0.09(-1.17%)
Sep 06, 2017 7.747 7.795 7.577 7.577 34,302 -0.15(-1.98%)
Sep 05, 2017 7.747 7.771 7.706 7.730 112,945 -0.03(-0.42%)
Sep 01, 2017 7.738 7.787 7.738 7.763 26,770 +0.04(+0.52%)
Aug 31, 2017 7.722 7.779 7.690 7.722 45,904 +0.06(+0.74%)
Aug 30, 2017 7.682 7.738 7.601 7.666 56,066 +0.02(+0.32%)
Aug 29, 2017 7.601 7.690 7.569 7.642 24,360 -0.04(-0.53%)
Aug 28, 2017 7.674 7.747 7.666 7.682 26,371 +0.01(+0.11%)
Aug 25, 2017 7.666 7.706 7.545 7.674 42,350 +0.02(+0.32%)
Aug 24, 2017 7.555 7.658 7.519 7.650 30,411 +0.07(+0.96%)
Aug 23, 2017 7.545 7.642 7.440 7.577 29,804 -0.03(-0.42%)
Aug 22, 2017 7.585 7.634 7.553 7.609 35,195 +0.02(+0.32%)
Aug 21, 2017 7.601 7.609 7.432 7.585 37,415 +0.00(+0.00%)
Aug 18, 2017 7.488 7.666 7.488 7.585 70,032 -0.02(-0.21%)
Aug 17, 2017 7.585 7.658 7.561 7.601 71,351 -0.03(-0.42%)
Aug 16, 2017 7.642 7.666 7.585 7.634 34,974 +0.02(+0.21%)
Aug 15, 2017 7.642 7.706 7.609 7.617 35,240 -0.01(-0.11%)
Aug 14, 2017 7.424 7.634 7.424 7.625 55,506 +0.19(+2.61%)
Aug 11, 2017 7.585 7.585 7.408 7.432 60,435 -0.11(-1.50%)
Aug 10, 2017 7.537 7.625 7.513 7.545 99,518 +0.00(+0.00%)
Aug 09, 2017 7.609 7.649 7.485 7.545 61,897 -0.13(-1.67%)
Aug 08, 2017 7.577 7.705 7.625 7.673 38,941 +0.05(+0.63%)
Aug 07, 2017 7.657 7.657 7.625 7.625 43,054 -0.04(-0.52%)
Aug 04, 2017 7.737 7.737 7.665 7.665 56,228 -0.02(-0.21%)
Aug 03, 2017 7.721 7.762 7.617 7.681 39,239 +0.03(+0.42%)
Aug 02, 2017 7.745 7.762 7.641 7.649 23,174 -0.13(-1.65%)
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.