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 (%)
May 31, 2023 8.512 8.560 8.328 8.435 35,618 -0.03(-0.34%)
May 30, 2023 8.512 8.918 8.319 8.464 40,580 +0.01(+0.11%)
May 26, 2023 8.536 8.536 8.367 8.454 23,213 -0.02(-0.23%)
May 25, 2023 8.706 8.715 8.377 8.474 40,134 -0.18(-2.12%)
May 24, 2023 8.570 8.735 8.570 8.657 48,448 +0.09(+1.02%)
May 23, 2023 8.396 8.677 8.396 8.570 29,301 +0.21(+2.55%)
May 22, 2023 8.415 8.512 8.328 8.357 39,138 -0.04(-0.46%)
May 19, 2023 8.696 8.696 8.396 8.396 26,015 -0.14(-1.59%)
May 18, 2023 8.580 8.677 8.406 8.532 34,978 -0.01(-0.11%)
May 17, 2023 8.444 8.570 8.212 8.541 49,684 +0.35(+4.25%)
May 16, 2023 8.290 8.640 8.164 8.193 21,046 -0.04(-0.47%)
May 15, 2023 8.261 8.348 8.120 8.232 38,652 -0.02(-0.23%)
May 12, 2023 8.251 8.328 8.149 8.251 27,419 +0.07(+0.83%)
May 11, 2023 8.145 8.212 7.992 8.183 72,726 +0.00(+0.00%)
May 10, 2023 8.317 8.653 8.145 8.183 48,835 -0.05(-0.58%)
May 09, 2023 8.202 8.677 8.174 8.231 24,081 -0.03(-0.35%)
May 08, 2023 8.509 8.509 8.231 8.260 35,758 -0.13(-1.60%)
May 05, 2023 8.490 8.634 8.250 8.394 68,258 +0.06(+0.69%)
May 04, 2023 8.432 8.624 8.088 8.337 53,119 -0.21(-2.47%)
May 03, 2023 8.825 8.825 8.495 8.547 56,047 -0.24(-2.73%)
May 02, 2023 9.142 9.199 8.744 8.787 55,250 -0.38(-4.18%)
May 01, 2023 8.969 9.199 8.959 9.170 63,787 +0.21(+2.35%)
Apr 28, 2023 9.199 9.199 8.921 8.959 61,512 -0.26(-2.81%)
Apr 27, 2023 9.007 9.343 8.891 9.218 71,848 +0.28(+3.11%)
Apr 26, 2023 8.931 9.227 8.595 8.940 276,712 -0.14(-1.58%)
Apr 25, 2023 9.237 9.237 8.969 9.084 51,277 -0.22(-2.37%)
Apr 24, 2023 9.448 9.525 9.218 9.304 26,828 -0.17(-1.82%)
Apr 21, 2023 9.525 9.568 9.434 9.477 22,473 -0.11(-1.20%)
Apr 20, 2023 9.544 9.621 9.520 9.592 21,894 +0.00(+0.00%)
Apr 19, 2023 9.506 9.640 9.419 9.592 43,793 +0.17(+1.83%)
Apr 18, 2023 9.506 9.534 9.372 9.419 36,692 -0.07(-0.71%)
Apr 17, 2023 9.314 9.506 9.280 9.487 25,370 +0.10(+1.02%)
Apr 14, 2023 9.391 9.458 9.324 9.391 44,243 +0.05(+0.51%)
Apr 13, 2023 9.324 9.352 9.266 9.343 27,238 +0.04(+0.41%)
Apr 12, 2023 9.314 9.362 9.247 9.304 33,397 +0.01(+0.10%)
Apr 11, 2023 9.247 9.429 9.170 9.295 30,371 +0.07(+0.73%)
Apr 10, 2023 9.266 9.276 9.132 9.228 64,466 -0.04(-0.41%)
Apr 06, 2023 9.391 9.391 9.237 9.266 37,693 -0.17(-1.83%)
Apr 05, 2023 9.314 9.458 9.314 9.439 51,613 +0.09(+0.92%)
Apr 04, 2023 9.649 9.649 9.314 9.352 76,442 -0.27(-2.79%)
Apr 03, 2023 9.736 9.774 9.534 9.621 58,421 -0.17(-1.76%)
Mar 31, 2023 9.688 9.956 9.630 9.793 120,929 +0.11(+1.09%)
Mar 30, 2023 9.803 9.822 9.611 9.688 38,056 -0.09(-0.88%)
Mar 29, 2023 9.851 9.889 9.726 9.774 77,668 -0.05(-0.49%)
Mar 28, 2023 9.879 9.889 9.784 9.822 33,074 -0.08(-0.77%)
Mar 27, 2023 9.860 9.946 9.745 9.899 46,330 +0.17(+1.77%)
Mar 24, 2023 9.419 9.736 9.400 9.726 61,621 +0.26(+2.73%)
Mar 23, 2023 9.745 9.831 9.391 9.467 57,414 -0.25(-2.56%)
Mar 22, 2023 10.09 10.09 9.688 9.716 48,464 -0.35(-3.52%)
Mar 21, 2023 9.966 10.18 9.908 10.07 91,714 +0.24(+2.44%)
Mar 20, 2023 9.918 9.937 9.784 9.831 69,004 +0.00(+0.00%)
Mar 17, 2023 9.966 9.966 9.726 9.831 179,177 -0.23(-2.29%)
Mar 16, 2023 9.525 10.13 9.525 10.06 55,600 +0.37(+3.86%)
Mar 15, 2023 9.640 9.779 9.228 9.688 72,295 -0.14(-1.46%)
Mar 14, 2023 9.448 10.13 9.448 9.831 133,609 +0.54(+5.77%)
Mar 13, 2023 6.669 9.352 6.669 9.295 111,916 -0.44(-4.53%)
Mar 10, 2023 9.755 9.851 9.621 9.736 59,830 -0.16(-1.65%)
Mar 09, 2023 10.25 10.25 9.879 9.899 64,874 -0.37(-3.64%)
Mar 08, 2023 10.34 10.34 10.15 10.27 45,197 -0.05(-0.46%)
Mar 07, 2023 10.36 10.38 10.26 10.32 35,460 -0.05(-0.46%)
Mar 06, 2023 10.41 10.42 10.31 10.37 76,309 -0.05(-0.46%)
Mar 03, 2023 10.43 10.43 10.34 10.42 34,762 +0.03(+0.28%)
Mar 02, 2023 10.46 10.46 10.36 10.39 49,811 -0.11(-1.00%)
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.