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

Macatawa Bank Corp (NQ: MCBC )

13.88 +0.01 (+0.06%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Nov 29, 2019 9.111 9.170 9.077 9.128 17,599 -0.03(-0.28%)
Nov 27, 2019 9.171 9.196 9.128 9.154 64,179 +0.06(+0.66%)
Nov 26, 2019 9.154 9.205 9.077 9.094 36,352 -0.11(-1.20%)
Nov 25, 2019 9.077 9.265 9.077 9.205 69,959 +0.14(+1.50%)
Nov 22, 2019 9.034 9.086 8.975 9.069 104,892 +0.09(+0.95%)
Nov 21, 2019 9.026 9.026 8.919 8.983 64,691 -0.02(-0.19%)
Nov 20, 2019 9.043 9.120 8.949 9.000 74,997 -0.08(-0.89%)
Nov 19, 2019 9.103 9.179 9.043 9.081 50,148 +0.00(+0.05%)
Nov 18, 2019 9.051 9.103 8.958 9.077 45,929 -0.04(-0.47%)
Nov 15, 2019 9.196 9.196 9.043 9.120 32,500 -0.02(-0.19%)
Nov 14, 2019 9.094 9.196 9.077 9.137 29,035 -0.04(-0.46%)
Nov 13, 2019 9.179 9.230 9.120 9.179 40,984 -0.07(-0.74%)
Nov 12, 2019 9.230 9.290 9.145 9.247 30,790 -0.02(-0.18%)
Nov 11, 2019 9.179 9.273 9.077 9.265 28,643 +0.02(+0.18%)
Nov 08, 2019 9.265 9.282 9.171 9.247 52,211 +0.03(+0.37%)
Nov 07, 2019 9.146 9.245 9.129 9.213 53,225 +0.04(+0.46%)
Nov 06, 2019 9.129 9.198 9.103 9.171 44,268 -0.03(-0.28%)
Nov 05, 2019 9.061 9.247 9.061 9.196 49,685 +0.13(+1.40%)
Nov 04, 2019 8.968 9.146 8.951 9.069 107,065 +0.14(+1.61%)
Nov 01, 2019 8.858 8.959 8.841 8.925 82,308 +0.07(+0.81%)
Oct 31, 2019 8.892 8.942 8.815 8.854 54,725 -0.10(-1.09%)
Oct 30, 2019 8.849 8.976 8.820 8.951 90,038 +0.07(+0.76%)
Oct 29, 2019 8.773 8.959 8.756 8.883 89,707 +0.03(+0.38%)
Oct 28, 2019 8.739 8.877 8.654 8.849 47,203 +0.10(+1.16%)
Oct 25, 2019 8.756 8.841 8.714 8.748 34,718 +0.00(+0.00%)
Oct 24, 2019 8.790 8.790 8.646 8.748 39,474 -0.04(-0.48%)
Oct 23, 2019 8.765 8.832 8.765 8.790 30,631 -0.04(-0.48%)
Oct 22, 2019 8.782 8.968 8.782 8.832 47,095 +0.02(+0.19%)
Oct 21, 2019 8.815 8.892 8.714 8.815 67,640 +0.08(+0.97%)
Oct 18, 2019 8.646 8.765 8.638 8.731 51,368 +0.02(+0.19%)
Oct 17, 2019 8.663 8.731 8.646 8.714 45,205 +0.06(+0.68%)
Oct 16, 2019 8.638 8.756 8.613 8.654 43,338 -0.03(-0.29%)
Oct 15, 2019 8.544 8.748 8.544 8.680 38,578 +0.12(+1.38%)
Oct 14, 2019 8.502 8.570 8.502 8.561 25,593 -0.02(-0.20%)
Oct 11, 2019 8.502 8.697 8.502 8.578 51,959 +0.13(+1.50%)
Oct 10, 2019 8.451 8.544 8.451 8.451 44,870 +0.01(+0.10%)
Oct 09, 2019 8.426 8.494 8.426 8.443 39,992 +0.03(+0.40%)
Oct 08, 2019 8.502 8.536 8.400 8.409 27,559 -0.16(-1.88%)
Oct 07, 2019 8.561 8.671 8.517 8.570 24,906 +0.01(+0.10%)
Oct 04, 2019 8.697 8.722 8.536 8.561 32,002 -0.01(-0.10%)
Oct 03, 2019 8.561 8.638 8.460 8.570 22,590 -0.04(-0.49%)
Oct 02, 2019 8.604 8.646 8.553 8.612 47,671 -0.03(-0.29%)
Oct 01, 2019 8.883 8.909 8.638 8.638 69,916 -0.16(-1.83%)
Sep 30, 2019 8.765 8.900 8.765 8.798 40,624 -0.03(-0.29%)
Sep 27, 2019 8.909 8.909 8.815 8.824 34,600 -0.01(-0.10%)
Sep 26, 2019 8.917 8.917 8.832 8.832 25,820 -0.14(-1.51%)
Sep 25, 2019 8.790 8.976 8.790 8.968 44,961 +0.14(+1.63%)
Sep 24, 2019 8.968 9.010 8.807 8.824 128,839 -0.14(-1.51%)
Sep 23, 2019 8.917 9.027 8.883 8.959 53,775 -0.05(-0.56%)
Sep 20, 2019 9.036 9.061 8.942 9.010 127,417 -0.04(-0.47%)
Sep 19, 2019 9.146 9.298 9.053 9.053 32,565 -0.08(-0.83%)
Sep 18, 2019 9.078 9.180 9.002 9.129 46,654 +0.06(+0.65%)
Sep 17, 2019 9.069 9.120 8.955 9.069 49,623 -0.05(-0.56%)
Sep 16, 2019 9.078 9.205 9.078 9.120 47,704 -0.02(-0.19%)
Sep 13, 2019 9.044 9.247 9.036 9.137 70,262 +0.09(+1.03%)
Sep 12, 2019 8.900 9.112 8.892 9.044 75,924 +0.13(+1.42%)
Sep 11, 2019 8.832 8.951 8.765 8.917 69,697 +0.15(+1.74%)
Sep 10, 2019 8.612 8.807 8.587 8.765 58,810 +0.13(+1.47%)
Sep 09, 2019 8.417 8.680 8.417 8.638 59,832 +0.22(+2.62%)
Sep 06, 2019 8.502 8.502 8.400 8.417 37,198 -0.04(-0.50%)
Sep 05, 2019 8.392 8.544 8.392 8.460 50,591 +0.16(+1.94%)
Sep 04, 2019 8.273 8.307 8.256 8.299 18,647 +0.03(+0.31%)
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.