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, 2017 8.467 8.516 8.248 8.256 90,289 -0.13(-1.55%)
Nov 29, 2017 8.110 8.427 8.086 8.386 116,306 +0.28(+3.50%)
Nov 28, 2017 8.094 8.110 8.005 8.102 76,722 +0.01(+0.10%)
Nov 27, 2017 7.972 8.151 7.968 8.094 53,904 +0.14(+1.73%)
Nov 24, 2017 8.078 8.131 7.899 7.956 29,944 -0.14(-1.70%)
Nov 22, 2017 8.183 8.183 8.053 8.094 26,176 -0.05(-0.60%)
Nov 21, 2017 8.199 8.224 8.086 8.143 82,831 +0.01(+0.10%)
Nov 20, 2017 8.037 8.175 8.037 8.135 39,588 +0.10(+1.21%)
Nov 17, 2017 7.940 8.070 7.924 8.037 43,256 +0.03(+0.41%)
Nov 16, 2017 7.948 8.070 7.884 8.005 38,636 +0.09(+1.13%)
Nov 15, 2017 7.891 7.964 7.891 7.916 35,514 -0.06(-0.71%)
Nov 14, 2017 7.867 8.037 7.818 7.972 13,805 +0.09(+1.13%)
Nov 13, 2017 7.778 7.932 7.778 7.883 19,675 +0.03(+0.41%)
Nov 10, 2017 7.859 7.939 7.851 7.851 20,510 +0.02(+0.21%)
Nov 09, 2017 7.722 7.875 7.722 7.835 29,583 +0.04(+0.52%)
Nov 08, 2017 7.827 7.849 7.677 7.794 48,183 -0.04(-0.52%)
Nov 07, 2017 7.996 8.093 7.758 7.835 53,797 -0.19(-2.31%)
Nov 06, 2017 8.117 8.141 7.956 8.020 37,072 -0.09(-1.09%)
Nov 03, 2017 8.149 8.190 8.077 8.109 38,511 -0.05(-0.59%)
Nov 02, 2017 8.083 8.206 8.004 8.157 37,174 +0.11(+1.40%)
Nov 01, 2017 8.149 8.149 7.996 8.044 30,243 -0.06(-0.70%)
Oct 31, 2017 8.141 8.149 7.960 8.101 62,202 +0.10(+1.21%)
Oct 30, 2017 8.198 8.198 7.988 8.004 39,554 -0.27(-3.31%)
Oct 27, 2017 8.238 8.335 8.149 8.278 61,346 +0.01(+0.10%)
Oct 26, 2017 8.270 8.270 8.246 8.270 24,684 +0.00(+0.00%)
Oct 25, 2017 8.303 8.311 8.238 8.270 19,559 -0.02(-0.29%)
Oct 24, 2017 8.383 8.391 8.295 8.295 30,950 -0.03(-0.39%)
Oct 23, 2017 8.303 8.367 8.278 8.327 29,014 +0.00(+0.00%)
Oct 20, 2017 8.391 8.391 8.286 8.327 52,131 -0.05(-0.63%)
Oct 19, 2017 8.312 8.391 8.295 8.379 33,051 +0.03(+0.34%)
Oct 18, 2017 8.335 8.412 8.303 8.351 30,652 +0.06(+0.78%)
Oct 17, 2017 8.391 8.391 8.278 8.286 24,621 -0.11(-1.34%)
Oct 16, 2017 8.359 8.399 8.359 8.399 48,687 +0.05(+0.58%)
Oct 13, 2017 8.359 8.391 8.270 8.351 38,048 +0.00(+0.00%)
Oct 12, 2017 8.391 8.440 8.351 8.351 43,473 -0.05(-0.58%)
Oct 11, 2017 8.537 8.601 8.375 8.399 67,915 -0.13(-1.51%)
Oct 10, 2017 8.472 8.529 8.391 8.529 49,286 +0.08(+0.96%)
Oct 09, 2017 8.416 8.472 8.416 8.448 32,767 +0.02(+0.29%)
Oct 06, 2017 8.352 8.472 8.352 8.424 45,537 +0.04(+0.48%)
Oct 05, 2017 8.319 8.455 8.295 8.383 38,315 +0.06(+0.68%)
Oct 04, 2017 8.391 8.424 8.238 8.327 34,719 -0.10(-1.24%)
Oct 03, 2017 8.432 8.464 8.335 8.432 37,337 +0.03(+0.38%)
Oct 02, 2017 8.278 8.407 8.182 8.399 33,277 +0.12(+1.46%)
Sep 29, 2017 8.424 8.424 8.230 8.278 41,165 -0.10(-1.25%)
Sep 28, 2017 8.343 8.399 8.117 8.383 60,662 -0.01(-0.10%)
Sep 27, 2017 8.036 8.436 8.012 8.391 194,120 +0.36(+4.52%)
Sep 26, 2017 7.939 8.032 7.891 8.028 53,126 +0.09(+1.12%)
Sep 25, 2017 8.028 7.964 7.939 24,965 -0.02(-0.30%)
Sep 22, 2017 7.890 8.004 7.890 7.964 44,406 +0.02(+0.30%)
Sep 21, 2017 7.851 7.948 7.851 7.939 55,584 +0.06(+0.82%)
Sep 20, 2017 7.770 7.908 7.770 7.875 85,723 +0.08(+1.04%)
Sep 19, 2017 7.818 7.867 7.762 7.794 44,882 -0.01(-0.10%)
Sep 18, 2017 7.770 7.827 7.706 7.802 52,727 +0.02(+0.31%)
Sep 15, 2017 7.770 7.827 7.689 7.778 149,655 +0.02(+0.31%)
Sep 14, 2017 7.827 7.835 7.689 7.754 21,798 -0.02(-0.31%)
Sep 13, 2017 7.730 7.827 7.714 7.778 35,567 +0.06(+0.73%)
Sep 12, 2017 7.689 7.746 7.689 7.722 21,837 +0.07(+0.95%)
Sep 11, 2017 7.601 7.681 7.601 7.649 40,201 +0.10(+1.39%)
Sep 08, 2017 7.463 7.649 7.463 7.544 39,092 +0.06(+0.75%)
Sep 07, 2017 7.544 7.625 7.463 7.488 32,005 -0.09(-1.17%)
Sep 06, 2017 7.746 7.794 7.576 7.576 34,305 -0.15(-1.98%)
Sep 05, 2017 7.746 7.770 7.706 7.730 112,955 -0.03(-0.42%)
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.