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

Macatawa Bank Corp (NQ: MCBC )

13.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2014 3.893 3.908 3.795 3.818 71,232 -0.04(-0.98%)
Mar 28, 2014 3.916 3.939 3.848 3.855 65,222 -0.03(-0.78%)
Mar 27, 2014 3.931 3.946 3.886 3.886 66,404 -0.04(-0.97%)
Mar 26, 2014 4.007 4.037 3.924 3.924 80,604 -0.07(-1.71%)
Mar 25, 2014 3.961 4.022 3.932 3.992 100,785 +0.07(+1.74%)
Mar 24, 2014 3.916 3.946 3.901 3.924 37,231 -0.02(-0.38%)
Mar 21, 2014 4.030 4.030 3.939 3.939 136,786 -0.09(-2.26%)
Mar 20, 2014 4.030 4.052 3.992 4.030 22,732 -0.02(-0.37%)
Mar 19, 2014 4.014 4.090 3.977 4.045 39,351 +0.01(+0.19%)
Mar 18, 2014 3.999 4.060 3.969 4.037 50,840 +0.05(+1.14%)
Mar 17, 2014 3.939 4.014 3.916 3.992 84,639 +0.06(+1.54%)
Mar 14, 2014 3.893 3.989 3.893 3.931 28,985 +0.02(+0.39%)
Mar 13, 2014 4.030 4.030 3.901 3.916 52,150 -0.08(-2.08%)
Mar 12, 2014 4.030 4.060 3.977 3.999 31,574 -0.03(-0.75%)
Mar 11, 2014 4.143 4.181 3.992 4.030 63,125 -0.10(-2.39%)
Mar 10, 2014 4.067 4.136 4.022 4.128 35,681 +0.05(+1.11%)
Mar 07, 2014 4.151 4.234 4.022 4.083 317,159 -0.05(-1.28%)
Mar 06, 2014 4.317 4.355 4.022 4.136 367,783 -0.18(-4.21%)
Mar 05, 2014 4.227 4.386 4.227 4.317 107,715 +0.10(+2.33%)
Mar 04, 2014 4.106 4.283 4.076 4.219 188,162 +0.17(+4.10%)
Mar 03, 2014 3.970 4.083 3.910 4.053 63,973 +0.07(+1.70%)
Feb 28, 2014 3.940 4.008 3.887 3.985 62,013 +0.06(+1.54%)
Feb 27, 2014 3.849 3.955 3.849 3.925 71,883 +0.05(+1.36%)
Feb 26, 2014 3.910 3.985 3.857 3.872 102,810 -0.07(-1.72%)
Feb 25, 2014 3.932 3.977 3.895 3.940 59,786 -0.02(-0.57%)
Feb 24, 2014 3.902 4.068 3.894 3.962 115,970 +0.07(+1.74%)
Feb 21, 2014 3.925 3.925 3.851 3.894 75,915 -0.02(-0.39%)
Feb 20, 2014 3.849 3.910 3.849 3.910 36,726 +0.06(+1.57%)
Feb 19, 2014 3.917 3.947 3.849 3.849 63,895 -0.10(-2.49%)
Feb 18, 2014 3.917 3.955 3.917 3.947 72,827 +0.02(+0.38%)
Feb 14, 2014 3.947 3.932 3.932 3.932 33,124 -0.01(-0.19%)
Feb 13, 2014 3.925 3.955 3.925 3.940 45,709 +0.00(+0.00%)
Feb 12, 2014 4.000 4.027 3.925 3.940 34,140 -0.05(-1.14%)
Feb 11, 2014 3.959 3.993 3.917 3.985 76,767 +0.03(+0.76%)
Feb 10, 2014 3.962 3.962 3.917 3.955 47,551 +0.00(+0.00%)
Feb 07, 2014 3.917 3.962 3.917 3.955 92,392 +0.03(+0.77%)
Feb 06, 2014 3.910 3.962 3.910 3.925 65,284 +0.00(+0.00%)
Feb 05, 2014 3.940 3.940 3.857 3.925 128,522 -0.02(-0.57%)
Feb 04, 2014 3.811 3.955 3.789 3.947 70,586 +0.14(+3.56%)
Feb 03, 2014 3.977 4.060 3.811 3.811 124,232 -0.19(-4.72%)
Jan 31, 2014 3.985 4.008 3.962 4.000 90,369 -0.00(-0.02%)
Jan 30, 2014 4.045 4.076 3.993 4.001 87,084 -0.04(-0.92%)
Jan 29, 2014 4.015 4.106 3.993 4.038 184,819 +0.00(+0.00%)
Jan 28, 2014 3.947 4.060 3.940 4.038 127,596 +0.05(+1.13%)
Jan 27, 2014 4.091 4.091 3.925 3.993 85,229 -0.07(-1.67%)
Jan 24, 2014 4.098 4.106 4.023 4.060 146,006 -0.05(-1.10%)
Jan 23, 2014 4.083 4.128 4.038 4.106 139,197 +0.02(+0.55%)
Jan 22, 2014 3.962 4.113 3.925 4.083 213,093 +0.12(+3.05%)
Jan 21, 2014 3.887 3.962 3.864 3.962 85,172 +0.11(+2.74%)
Jan 17, 2014 3.940 3.857 3.857 3.857 103,612 -0.11(-2.67%)
Jan 16, 2014 3.932 3.962 3.917 3.962 59,280 +0.04(+0.96%)
Jan 15, 2014 3.894 3.932 3.873 3.925 108,242 +0.03(+0.78%)
Jan 14, 2014 3.887 3.902 3.864 3.894 46,572 +0.02(+0.39%)
Jan 13, 2014 3.857 3.902 3.857 3.879 116,028 +0.02(+0.39%)
Jan 10, 2014 3.864 3.902 3.857 3.864 98,332 +0.02(+0.39%)
Jan 09, 2014 3.781 3.864 3.774 3.849 148,694 +0.09(+2.41%)
Jan 08, 2014 3.774 3.774 3.744 3.759 50,471 +0.00(+0.00%)
Jan 07, 2014 3.736 3.774 3.736 3.759 28,435 +0.02(+0.61%)
Jan 06, 2014 3.796 3.811 3.706 3.736 50,699 -0.04(-1.00%)
Jan 03, 2014 3.721 3.822 3.721 3.774 56,288 +0.05(+1.42%)
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.