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 (%)
Nov 30, 2016 7.705 7.705 7.458 7.506 91,933 -0.12(-1.57%)
Nov 29, 2016 7.363 7.681 7.305 7.626 76,620 +0.33(+4.47%)
Nov 28, 2016 7.403 7.498 7.251 7.299 72,699 -0.13(-1.71%)
Nov 25, 2016 7.434 7.466 7.395 7.427 34,337 +0.00(+0.00%)
Nov 23, 2016 7.427 7.427 7.427 0 +0.12(+1.63%)
Nov 22, 2016 7.323 7.339 7.204 7.307 81,776 -0.02(-0.22%)
Nov 21, 2016 7.323 7.323 7.261 7.323 66,036 +0.01(+0.11%)
Nov 18, 2016 7.220 7.339 7.212 7.315 140,037 +0.10(+1.32%)
Nov 17, 2016 7.323 7.323 7.196 7.220 43,824 -0.10(-1.31%)
Nov 16, 2016 7.347 7.399 7.259 7.315 75,468 -0.07(-0.97%)
Nov 15, 2016 7.283 7.530 7.164 7.387 58,056 +0.06(+0.87%)
Nov 14, 2016 7.243 7.355 7.148 7.323 132,064 +0.17(+2.34%)
Nov 11, 2016 7.005 7.220 6.903 7.156 174,052 +0.15(+2.16%)
Nov 10, 2016 6.798 7.251 6.798 7.005 150,006 +0.22(+3.29%)
Nov 09, 2016 6.654 6.830 6.615 6.782 110,576 +0.16(+2.40%)
Nov 08, 2016 6.575 6.623 6.537 6.623 32,702 +0.00(+0.00%)
Nov 07, 2016 6.527 6.699 6.527 6.623 73,250 +0.16(+2.45%)
Nov 04, 2016 6.432 6.638 6.305 6.464 144,374 +0.04(+0.62%)
Nov 03, 2016 6.337 6.504 6.250 6.424 23,334 +0.05(+0.75%)
Nov 02, 2016 6.416 6.436 6.234 6.377 118,576 -0.03(-0.50%)
Nov 01, 2016 6.476 6.541 6.408 6.408 31,097 -0.04(-0.61%)
Oct 31, 2016 6.218 6.504 6.218 6.448 58,833 +0.13(+2.01%)
Oct 28, 2016 6.305 6.345 6.266 6.321 56,515 +0.01(+0.13%)
Oct 27, 2016 6.321 6.337 6.274 6.313 28,339 -0.02(-0.38%)
Oct 26, 2016 6.369 6.464 6.329 6.337 38,647 -0.02(-0.25%)
Oct 25, 2016 6.369 6.385 6.305 6.353 20,513 -0.03(-0.50%)
Oct 24, 2016 6.385 6.432 6.357 6.385 23,520 +0.06(+0.88%)
Oct 21, 2016 6.210 6.385 6.210 6.329 15,217 -0.02(-0.37%)
Oct 20, 2016 6.401 6.416 6.296 6.353 17,234 -0.02(-0.25%)
Oct 19, 2016 6.266 6.385 6.266 6.369 29,001 +0.04(+0.63%)
Oct 18, 2016 6.329 6.377 6.255 6.329 76,295 +0.03(+0.50%)
Oct 17, 2016 6.313 6.329 6.230 6.297 12,397 +0.02(+0.38%)
Oct 14, 2016 6.226 6.289 6.194 6.274 19,409 +0.04(+0.64%)
Oct 13, 2016 6.250 6.337 6.226 6.234 25,739 -0.13(-2.00%)
Oct 12, 2016 6.226 6.385 6.226 6.361 43,687 +0.11(+1.78%)
Oct 11, 2016 6.361 6.361 6.234 6.250 22,246 -0.11(-1.75%)
Oct 10, 2016 6.321 6.432 6.297 6.361 26,744 +0.03(+0.50%)
Oct 07, 2016 6.408 6.432 6.282 6.329 20,339 -0.06(-0.87%)
Oct 06, 2016 6.289 6.432 6.266 6.385 144,912 +0.06(+0.88%)
Oct 05, 2016 6.337 6.385 6.305 6.329 29,895 +0.01(+0.13%)
Oct 04, 2016 6.282 6.353 6.250 6.321 18,990 +0.06(+1.01%)
Oct 03, 2016 6.321 6.377 6.226 6.258 32,842 -0.08(-1.25%)
Sep 30, 2016 6.274 6.361 6.234 6.337 59,748 +0.10(+1.65%)
Sep 29, 2016 6.266 6.310 6.226 6.234 30,851 -0.09(-1.38%)
Sep 28, 2016 6.321 6.345 6.234 6.321 40,498 -0.01(-0.13%)
Sep 27, 2016 6.313 6.361 6.258 6.329 68,555 +0.06(+0.88%)
Sep 26, 2016 6.345 6.361 6.258 6.274 25,031 -0.09(-1.37%)
Sep 23, 2016 6.361 6.401 6.345 6.361 25,350 +0.01(+0.12%)
Sep 22, 2016 6.345 6.385 6.305 6.353 44,445 +0.02(+0.25%)
Sep 21, 2016 6.337 6.345 6.305 6.337 25,127 +0.02(+0.38%)
Sep 20, 2016 6.345 6.369 6.307 6.313 20,259 +0.00(+0.00%)
Sep 19, 2016 6.345 6.345 6.289 6.313 18,594 -0.02(-0.38%)
Sep 16, 2016 6.345 6.345 6.226 6.337 146,346 +0.03(+0.50%)
Sep 15, 2016 6.289 6.345 6.268 6.305 30,434 +0.06(+0.89%)
Sep 14, 2016 6.297 6.313 6.226 6.250 54,664 -0.01(-0.13%)
Sep 13, 2016 6.377 6.377 6.226 6.258 41,611 -0.12(-1.87%)
Sep 12, 2016 6.282 6.401 6.234 6.377 50,365 +0.13(+2.03%)
Sep 09, 2016 6.385 6.385 6.242 6.250 66,522 -0.12(-1.87%)
Sep 08, 2016 6.393 6.393 6.345 6.369 53,073 +0.01(+0.12%)
Sep 07, 2016 6.440 6.440 6.345 6.361 53,023 -0.05(-0.74%)
Sep 06, 2016 6.408 6.424 6.278 6.408 67,802 +0.01(+0.12%)
Sep 02, 2016 6.393 6.401 6.401 6.401 32,529 -0.02(-0.37%)
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.