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

Macatawa Bank Corp (NQ: MCBC )

13.78 -0.09 (-0.65%)
Streaming Delayed Price Updated: 2:39 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, 2022 10.12 10.31 10.09 10.13 114,430 +0.09(+0.94%)
Oct 28, 2022 9.681 10.08 9.643 10.04 173,525 +0.56(+5.88%)
Oct 27, 2022 9.445 9.605 9.416 9.482 45,319 +0.04(+0.40%)
Oct 26, 2022 9.435 9.596 9.341 9.445 46,653 +0.09(+0.91%)
Oct 25, 2022 9.360 9.445 9.303 9.360 53,617 -0.04(-0.40%)
Oct 24, 2022 9.275 9.416 9.256 9.397 29,412 +0.15(+1.63%)
Oct 21, 2022 9.256 9.421 9.190 9.246 53,699 +0.05(+0.51%)
Oct 20, 2022 9.284 9.322 9.133 9.199 88,989 -0.12(-1.32%)
Oct 19, 2022 9.331 9.416 9.275 9.322 41,277 -0.07(-0.70%)
Oct 18, 2022 9.445 9.445 9.378 9.388 44,799 +0.04(+0.40%)
Oct 17, 2022 9.360 9.397 9.246 9.350 34,312 +0.12(+1.33%)
Oct 14, 2022 9.407 9.407 9.171 9.227 31,644 -0.09(-0.91%)
Oct 13, 2022 8.698 9.331 8.698 9.312 38,452 +0.51(+5.79%)
Oct 12, 2022 8.859 8.953 8.802 8.802 30,172 -0.06(-0.64%)
Oct 11, 2022 8.850 8.925 8.840 8.859 41,063 -0.01(-0.11%)
Oct 10, 2022 8.812 8.944 8.812 8.868 28,154 +0.01(+0.11%)
Oct 07, 2022 8.850 8.887 8.783 8.859 46,444 -0.01(-0.11%)
Oct 06, 2022 8.878 8.906 8.785 8.868 63,866 -0.06(-0.63%)
Oct 05, 2022 8.953 8.982 8.878 8.925 32,283 -0.08(-0.84%)
Oct 04, 2022 8.916 9.105 8.916 9.001 41,637 +0.12(+1.38%)
Oct 03, 2022 8.736 8.991 8.736 8.878 51,108 +0.13(+1.51%)
Sep 30, 2022 8.802 8.935 8.746 8.746 47,930 -0.06(-0.64%)
Sep 29, 2022 8.821 8.859 8.755 8.802 35,110 -0.07(-0.75%)
Sep 28, 2022 8.859 8.960 8.793 8.868 42,567 +0.04(+0.43%)
Sep 27, 2022 8.972 8.972 8.802 8.831 29,083 -0.11(-1.27%)
Sep 26, 2022 8.878 8.987 8.878 8.944 28,979 +0.00(+0.00%)
Sep 23, 2022 8.963 9.001 8.897 8.944 43,071 -0.08(-0.84%)
Sep 22, 2022 9.029 9.090 8.991 9.020 35,199 -0.01(-0.10%)
Sep 21, 2022 9.190 9.199 8.991 9.029 30,055 -0.19(-2.05%)
Sep 20, 2022 9.256 9.256 9.123 9.218 26,247 -0.04(-0.41%)
Sep 19, 2022 9.067 9.284 9.029 9.256 31,671 +0.21(+2.30%)
Sep 16, 2022 8.897 9.114 8.840 9.048 69,979 +0.10(+1.16%)
Sep 15, 2022 8.991 9.076 8.897 8.944 60,451 -0.07(-0.73%)
Sep 14, 2022 8.906 9.076 8.897 9.010 42,902 +0.09(+0.95%)
Sep 13, 2022 9.029 9.067 8.867 8.925 54,386 -0.10(-1.15%)
Sep 12, 2022 9.123 9.123 9.001 9.029 27,478 -0.02(-0.21%)
Sep 09, 2022 8.972 9.048 8.972 9.048 29,210 +0.09(+0.95%)
Sep 08, 2022 8.925 8.982 8.897 8.963 22,344 -0.01(-0.11%)
Sep 07, 2022 9.057 9.128 8.897 8.972 23,815 +0.08(+0.85%)
Sep 06, 2022 8.982 8.982 8.859 8.897 37,590 -0.03(-0.32%)
Sep 02, 2022 9.086 9.086 8.887 8.925 30,430 -0.08(-0.84%)
Sep 01, 2022 9.284 9.284 8.916 9.001 42,872 +0.01(+0.11%)
Aug 31, 2022 9.038 9.086 8.972 8.991 43,819 -0.04(-0.42%)
Aug 30, 2022 9.105 9.105 8.982 9.029 37,254 -0.04(-0.42%)
Aug 29, 2022 9.029 9.123 9.029 9.067 38,453 -0.06(-0.62%)
Aug 26, 2022 9.275 9.293 9.076 9.123 33,529 -0.10(-1.13%)
Aug 25, 2022 9.293 9.416 9.180 9.227 45,544 +0.04(+0.41%)
Aug 24, 2022 9.397 9.416 9.180 9.190 35,373 -0.19(-2.01%)
Aug 23, 2022 9.596 9.596 9.378 9.378 41,777 -0.09(-1.00%)
Aug 22, 2022 9.133 9.709 8.991 9.473 151,195 +0.23(+2.45%)
Aug 19, 2022 9.256 9.312 9.180 9.246 36,261 -0.11(-1.21%)
Aug 18, 2022 9.293 9.378 9.256 9.360 21,429 +0.06(+0.61%)
Aug 17, 2022 9.331 9.388 9.208 9.303 20,744 -0.06(-0.61%)
Aug 16, 2022 9.265 9.378 9.161 9.360 44,586 +0.10(+1.12%)
Aug 15, 2022 9.180 9.256 8.944 9.256 41,791 +0.05(+0.51%)
Aug 12, 2022 9.105 9.237 8.963 9.208 46,717 +0.17(+1.88%)
Aug 11, 2022 8.972 9.057 8.897 9.038 28,437 +0.12(+1.38%)
Aug 10, 2022 8.963 8.991 8.906 8.916 25,729 +0.01(+0.11%)
Aug 09, 2022 8.878 8.925 8.841 8.906 29,519 +0.01(+0.11%)
Aug 08, 2022 8.916 8.934 8.784 8.897 40,812 +0.03(+0.32%)
Aug 05, 2022 8.794 8.887 8.756 8.869 31,545 -0.01(-0.11%)
Aug 04, 2022 8.916 8.953 8.831 8.878 26,226 -0.04(-0.42%)
Aug 03, 2022 9.140 9.140 8.728 8.916 42,180 +0.00(+0.00%)
Aug 02, 2022 9.094 9.253 8.916 8.916 42,576 -0.07(-0.83%)
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.