Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.436	6.436	6.269	6.419	91,294	-0.10(-1.60%)
May 28, 2020	6.932	6.932	6.523	6.523	81,821	-0.26(-3.84%)
May 27, 2020	6.480	6.793	6.480	6.784	161,096	+0.36(+5.68%)
May 26, 2020	6.384	6.480	6.350	6.419	148,920	+0.35(+5.72%)
May 22, 2020	6.115	6.115	6.019	6.072	74,946	-0.01(-0.14%)
May 21, 2020	6.072	6.115	6.025	6.080	63,073	-0.01(-0.14%)
May 20, 2020	5.915	6.167	5.915	6.089	95,742	+0.31(+5.41%)
May 19, 2020	6.089	6.089	5.715	5.776	390,430	-0.36(-5.94%)
May 18, 2020	5.950	6.150	5.907	6.141	114,597	+0.49(+8.60%)
May 15, 2020	5.533	5.698	5.446	5.655	69,881	+0.11(+2.04%)
May 14, 2020	5.420	5.577	5.342	5.542	105,937	-0.03(-0.62%)
May 13, 2020	5.611	5.672	5.368	5.577	88,487	-0.12(-2.13%)
May 12, 2020	5.950	5.993	5.681	5.698	97,272	-0.23(-3.95%)
May 11, 2020	5.993	6.046	5.854	5.933	142,198	-0.14(-2.29%)
May 08, 2020	5.994	6.175	5.956	6.072	114,929	+0.25(+4.28%)
May 07, 2020	5.969	6.050	5.771	5.823	136,681	-0.04(-0.73%)
May 06, 2020	6.020	6.115	5.831	5.866	185,146	-0.24(-3.94%)
May 05, 2020	6.398	6.518	6.072	6.106	180,637	-0.26(-4.05%)
May 04, 2020	6.381	6.510	6.115	6.364	91,758	-0.03(-0.40%)

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.