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 (%)
Dec 31, 2007 6.611 6.822 6.377 6.483 165,359 -0.15(-2.28%)
Dec 28, 2007 7.049 7.132 6.566 6.634 207,572 -0.16(-2.33%)
Dec 27, 2007 7.252 7.252 6.792 6.792 201,518 -0.45(-6.25%)
Dec 26, 2007 6.981 7.290 6.792 7.245 209,526 +0.23(+3.34%)
Dec 24, 2007 7.147 7.147 6.694 7.011 138,957 -0.04(-0.54%)
Dec 21, 2007 6.339 7.056 6.203 7.049 486,622 +0.90(+14.60%)
Dec 20, 2007 6.037 6.309 5.736 6.151 528,383 +0.11(+1.87%)
Dec 19, 2007 7.283 7.283 5.705 6.037 1,583,463 -1.34(-18.20%)
Dec 18, 2007 7.207 7.403 7.049 7.381 101,742 +0.32(+4.60%)
Dec 17, 2007 7.464 7.660 7.056 7.056 118,590 -0.47(-6.22%)
Dec 14, 2007 7.524 7.645 7.434 7.524 159,218 -0.15(-1.97%)
Dec 13, 2007 7.418 7.690 7.320 7.675 129,162 +0.20(+2.62%)
Dec 12, 2007 7.811 7.811 7.434 7.479 65,204 -0.11(-1.39%)
Dec 11, 2007 7.811 7.811 7.411 7.584 74,995 -0.14(-1.86%)
Dec 10, 2007 7.750 7.811 7.584 7.728 59,592 -0.01(-0.10%)
Dec 07, 2007 7.811 7.811 7.660 7.735 47,741 +0.00(+0.00%)
Dec 06, 2007 7.547 7.811 7.484 7.735 73,442 +0.19(+2.50%)
Dec 05, 2007 7.524 7.758 7.381 7.547 50,472 +0.17(+2.25%)
Dec 04, 2007 7.532 7.622 7.381 7.381 74,739 -0.23(-3.07%)
Dec 03, 2007 7.562 7.773 7.509 7.615 87,477 +0.08(+1.10%)
Nov 30, 2007 7.879 8.022 7.532 7.532 112,997 -0.19(-2.44%)
Nov 29, 2007 7.826 7.954 7.652 7.720 90,794 -0.17(-2.11%)
Nov 28, 2007 7.728 7.962 7.562 7.886 158,755 +0.29(+3.88%)
Nov 27, 2007 7.728 7.879 7.509 7.592 88,042 -0.10(-1.28%)
Nov 26, 2007 7.826 8.045 7.622 7.690 76,103 -0.13(-1.64%)
Nov 23, 2007 7.750 8.075 7.750 7.818 22,180 +0.09(+1.17%)
Nov 21, 2007 8.007 8.075 7.698 7.728 127,708 -0.31(-3.85%)
Nov 20, 2007 7.818 8.045 7.584 8.037 93,775 +0.21(+2.70%)
Nov 19, 2007 7.615 7.886 7.471 7.826 118,876 +0.13(+1.67%)
Nov 16, 2007 7.728 7.984 7.622 7.698 70,549 -0.01(-0.10%)
Nov 15, 2007 7.977 8.339 7.622 7.705 82,511 -0.33(-4.13%)
Nov 14, 2007 8.505 8.505 7.947 8.037 47,735 -0.37(-4.40%)
Nov 13, 2007 8.226 8.460 8.083 8.407 100,924 +0.29(+3.53%)
Nov 12, 2007 7.939 8.445 7.886 8.120 90,247 +0.16(+1.99%)
Nov 09, 2007 7.743 8.000 7.403 7.962 131,836 +0.09(+1.15%)
Nov 08, 2007 7.411 7.909 7.328 7.871 129,762 +0.54(+7.42%)
Nov 07, 2007 7.539 7.652 7.245 7.328 132,538 -0.35(-4.62%)
Nov 06, 2007 7.494 7.713 7.434 7.683 80,719 +0.24(+3.25%)
Nov 05, 2007 7.547 7.594 7.411 7.441 117,302 -0.20(-2.57%)
Nov 02, 2007 7.781 7.917 7.547 7.637 119,935 -0.03(-0.39%)
Nov 01, 2007 8.203 8.452 7.645 7.667 184,970 -0.74(-8.80%)
Oct 31, 2007 8.513 8.792 8.339 8.407 117,502 +0.02(+0.18%)
Oct 30, 2007 8.113 8.430 8.113 8.392 112,493 +0.23(+2.77%)
Oct 29, 2007 8.460 8.588 8.113 8.166 85,719 -0.22(-2.61%)
Oct 26, 2007 8.332 8.618 8.120 8.384 147,660 +0.15(+1.83%)
Oct 25, 2007 8.301 8.483 8.203 8.233 80,550 -0.04(-0.46%)
Oct 24, 2007 8.377 8.588 8.203 8.271 115,931 -0.19(-2.23%)
Oct 23, 2007 8.603 8.656 8.324 8.460 79,889 -0.05(-0.53%)
Oct 22, 2007 8.211 8.520 8.203 8.505 125,617 +0.24(+2.92%)
Oct 19, 2007 8.347 8.467 8.233 8.264 174,327 -0.09(-1.08%)
Oct 18, 2007 8.588 8.603 8.316 8.354 196,189 -0.29(-3.32%)
Oct 17, 2007 8.807 8.950 8.460 8.641 183,719 -0.06(-0.69%)
Oct 16, 2007 9.056 9.056 8.596 8.701 216,712 -0.46(-5.02%)
Oct 15, 2007 9.637 9.705 9.018 9.162 117,894 -0.51(-5.23%)
Oct 12, 2007 9.698 9.796 9.630 9.667 36,205 -0.04(-0.39%)
Oct 11, 2007 9.765 9.811 9.637 9.705 70,218 -0.11(-1.08%)
Oct 10, 2007 10.13 10.19 9.728 9.811 123,254 -0.39(-3.79%)
Oct 09, 2007 10.37 10.37 10.04 10.20 96,441 -0.12(-1.16%)
Oct 08, 2007 10.26 10.45 10.19 10.32 101,763 -0.10(-0.94%)
Oct 05, 2007 10.69 10.69 10.27 10.41 135,738 -0.26(-2.40%)
Oct 04, 2007 10.54 10.68 10.32 10.67 66,704 +0.16(+1.51%)
Oct 03, 2007 10.69 10.78 10.51 10.51 63,700 -0.26(-2.38%)
Oct 02, 2007 10.69 10.90 10.57 10.77 49,186 +0.08(+0.71%)
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.