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 (%)
Aug 31, 2011 2.332 2.332 2.242 2.264 7,990 -0.01(-0.33%)
Aug 30, 2011 2.340 2.340 2.196 2.272 23,730 -0.03(-1.31%)
Aug 29, 2011 2.204 2.340 2.197 2.302 27,740 +0.14(+6.71%)
Aug 26, 2011 2.151 2.181 2.151 2.157 13,303 +0.01(+0.28%)
Aug 25, 2011 2.264 2.264 2.151 2.151 15,998 -0.07(-3.06%)
Aug 24, 2011 2.196 2.272 2.189 2.219 18,980 -0.05(-2.00%)
Aug 23, 2011 2.279 2.279 2.196 2.264 4,960 -0.00(-0.13%)
Aug 22, 2011 2.242 2.271 2.174 2.267 18,632 +0.01(+0.47%)
Aug 19, 2011 2.219 2.272 2.181 2.257 14,325 +0.06(+2.75%)
Aug 18, 2011 2.151 2.279 2.151 2.196 11,606 -0.08(-3.64%)
Aug 17, 2011 2.272 2.332 2.272 2.279 21,698 -0.02(-0.66%)
Aug 16, 2011 2.272 2.294 2.242 2.294 55,649 +0.00(+0.00%)
Aug 15, 2011 2.211 2.294 2.211 2.294 12,702 +0.07(+3.05%)
Aug 12, 2011 2.264 2.279 2.159 2.226 52,072 +0.00(+0.00%)
Aug 11, 2011 2.166 2.242 2.151 2.226 22,260 +0.05(+2.43%)
Aug 10, 2011 2.136 2.249 2.136 2.174 68,521 -0.09(-4.00%)
Aug 09, 2011 2.264 2.302 2.166 2.264 36,484 -0.02(-0.66%)
Aug 08, 2011 2.249 2.340 2.182 2.279 63,844 -0.00(-0.00%)
Aug 05, 2011 2.279 2.370 2.226 2.279 107,528 +0.04(+1.68%)
Aug 04, 2011 2.302 2.303 2.098 2.242 92,783 -0.06(-2.62%)
Aug 03, 2011 2.355 2.355 2.302 2.302 29,127 -0.01(-0.50%)
Aug 02, 2011 2.340 2.360 2.314 2.314 34,291 +0.01(+0.50%)
Aug 01, 2011 2.257 2.498 2.257 2.302 49,433 +0.05(+2.35%)
Jul 29, 2011 2.189 2.340 2.159 2.249 93,996 +0.14(+6.81%)
Jul 28, 2011 2.226 2.226 2.068 2.106 65,806 -0.12(-5.42%)
Jul 27, 2011 2.272 2.272 2.166 2.226 40,420 -0.02(-1.01%)
Jul 26, 2011 2.302 2.302 2.204 2.249 35,444 -0.01(-0.33%)
Jul 25, 2011 2.294 2.332 2.219 2.257 12,152 -0.06(-2.61%)
Jul 22, 2011 2.296 2.332 2.279 2.317 21,114 +0.01(+0.33%)
Jul 21, 2011 2.242 2.340 2.211 2.309 25,501 +0.08(+3.38%)
Jul 20, 2011 2.181 2.264 2.136 2.234 29,895 +0.03(+1.37%)
Jul 19, 2011 2.196 2.264 2.181 2.204 39,147 -0.01(-0.34%)
Jul 18, 2011 2.257 2.264 2.189 2.211 32,001 -0.03(-1.35%)
Jul 15, 2011 2.189 2.249 2.189 2.242 25,672 +0.03(+1.37%)
Jul 14, 2011 2.053 2.249 1.887 2.211 59,542 -0.08(-3.62%)
Jul 13, 2011 2.264 2.430 2.264 2.294 81,118 +0.06(+2.70%)
Jul 12, 2011 2.249 2.287 2.166 2.234 30,918 +0.00(+0.00%)
Jul 11, 2011 2.325 2.370 2.219 2.234 39,785 -0.11(-4.82%)
Jul 08, 2011 2.332 2.377 2.272 2.347 54,478 -0.01(-0.32%)
Jul 07, 2011 2.430 2.445 2.325 2.355 88,442 -0.02(-0.64%)
Jul 06, 2011 2.400 2.626 2.340 2.370 184,881 -0.01(-0.32%)
Jul 05, 2011 2.264 2.430 2.234 2.377 173,563 +0.21(+9.76%)
Jul 01, 2011 2.113 2.189 2.113 2.166 60,258 +0.08(+3.80%)
Jun 30, 2011 2.076 2.098 2.000 2.087 31,242 +0.01(+0.55%)
Jun 29, 2011 2.030 2.076 2.030 2.076 53,788 +0.05(+2.23%)
Jun 28, 2011 2.000 2.030 1.985 2.030 108,812 +0.05(+2.28%)
Jun 27, 2011 1.955 2.008 1.894 1.985 24,670 +0.03(+1.54%)
Jun 24, 2011 1.849 1.955 1.849 1.955 70,180 +0.13(+7.02%)
Jun 23, 2011 1.751 1.887 1.743 1.826 21,611 +0.08(+4.31%)
Jun 22, 2011 1.759 1.811 1.721 1.751 58,199 -0.02(-1.27%)
Jun 21, 2011 1.842 1.842 1.774 1.774 87,974 -0.04(-2.08%)
Jun 20, 2011 1.759 1.864 1.743 1.811 32,136 -0.02(-0.83%)
Jun 17, 2011 1.804 1.857 1.743 1.826 54,787 +0.11(+6.14%)
Jun 16, 2011 1.691 1.811 1.660 1.721 16,163 +0.03(+1.79%)
Jun 15, 2011 1.728 1.743 1.668 1.691 33,328 -0.04(-2.18%)
Jun 14, 2011 1.755 1.759 1.713 1.728 35,241 +0.00(+0.00%)
Jun 13, 2011 1.766 1.789 1.721 1.728 29,126 -0.05(-2.55%)
Jun 10, 2011 1.736 1.781 1.736 1.774 36,890 +0.05(+2.62%)
Jun 09, 2011 1.721 1.736 1.698 1.728 69,447 -0.01(-0.43%)
Jun 08, 2011 1.774 1.774 1.721 1.736 89,934 -0.05(-2.54%)
Jun 07, 2011 1.759 1.789 1.698 1.781 82,696 +0.02(+1.29%)
Jun 06, 2011 1.811 1.812 1.759 1.759 62,600 -0.05(-2.92%)
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.