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 -0.08 (-0.58%)
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 (%)
Aug 31, 2022 9.038 9.085 8.972 8.990 43,823 -0.04(-0.42%)
Aug 30, 2022 9.104 9.104 8.981 9.028 37,257 -0.04(-0.42%)
Aug 29, 2022 9.028 9.123 9.028 9.066 38,457 -0.06(-0.62%)
Aug 26, 2022 9.274 9.293 9.075 9.123 33,532 -0.10(-1.13%)
Aug 25, 2022 9.293 9.415 9.179 9.227 45,548 +0.04(+0.41%)
Aug 24, 2022 9.397 9.415 9.179 9.189 35,376 -0.19(-2.01%)
Aug 23, 2022 9.595 9.595 9.378 9.378 41,781 -0.09(-1.00%)
Aug 22, 2022 9.132 9.708 8.990 9.472 151,209 +0.23(+2.45%)
Aug 19, 2022 9.255 9.312 9.179 9.245 36,264 -0.11(-1.21%)
Aug 18, 2022 9.293 9.378 9.255 9.359 21,431 +0.06(+0.61%)
Aug 17, 2022 9.330 9.387 9.208 9.302 20,746 -0.06(-0.61%)
Aug 16, 2022 9.264 9.378 9.160 9.359 44,590 +0.10(+1.12%)
Aug 15, 2022 9.179 9.255 8.943 9.255 41,794 +0.05(+0.51%)
Aug 12, 2022 9.104 9.236 8.962 9.208 46,721 +0.17(+1.88%)
Aug 11, 2022 8.972 9.057 8.896 9.038 28,439 +0.12(+1.38%)
Aug 10, 2022 8.962 8.990 8.905 8.915 25,731 +0.01(+0.11%)
Aug 09, 2022 8.877 8.924 8.840 8.905 29,521 +0.01(+0.11%)
Aug 08, 2022 8.915 8.934 8.784 8.896 40,815 +0.03(+0.32%)
Aug 05, 2022 8.793 8.887 8.756 8.868 31,548 -0.01(-0.11%)
Aug 04, 2022 8.915 8.952 8.831 8.877 26,228 -0.04(-0.42%)
Aug 03, 2022 9.140 9.140 8.728 8.915 42,184 +0.00(+0.00%)
Aug 02, 2022 9.093 9.252 8.915 8.915 42,579 -0.07(-0.83%)
Aug 01, 2022 8.709 9.008 8.662 8.990 127,991 +0.28(+3.23%)
Jul 29, 2022 8.728 8.774 8.405 8.709 64,068 +0.06(+0.65%)
Jul 28, 2022 8.512 8.728 8.512 8.653 39,191 -0.04(-0.43%)
Jul 27, 2022 8.559 8.746 8.559 8.690 51,592 +0.03(+0.32%)
Jul 26, 2022 8.325 8.690 8.325 8.662 69,044 +0.06(+0.65%)
Jul 25, 2022 8.634 8.662 8.596 8.606 21,594 +0.04(+0.44%)
Jul 22, 2022 8.484 8.606 8.484 8.568 34,304 -0.03(-0.33%)
Jul 21, 2022 8.578 8.634 8.540 8.596 29,470 -0.02(-0.22%)
Jul 20, 2022 8.503 8.625 8.461 8.615 36,578 +0.07(+0.88%)
Jul 19, 2022 8.372 8.615 8.344 8.540 80,732 +0.17(+2.01%)
Jul 18, 2022 8.212 8.372 8.212 8.372 39,525 +0.01(+0.11%)
Jul 15, 2022 8.344 8.372 8.259 8.362 58,703 +0.20(+2.41%)
Jul 14, 2022 8.119 8.194 8.100 8.166 36,184 -0.01(-0.11%)
Jul 13, 2022 8.156 8.212 8.109 8.175 40,817 -0.01(-0.11%)
Jul 12, 2022 8.147 8.241 8.147 8.184 25,116 -0.01(-0.11%)
Jul 11, 2022 8.156 8.250 8.156 8.194 26,212 +0.00(+0.00%)
Jul 08, 2022 8.241 8.241 8.156 8.194 41,982 -0.04(-0.46%)
Jul 07, 2022 8.250 8.250 8.194 8.231 43,769 +0.00(+0.00%)
Jul 06, 2022 8.119 8.241 8.116 8.231 31,863 +0.03(+0.34%)
Jul 05, 2022 8.194 8.241 8.109 8.203 63,031 -0.03(-0.34%)
Jul 01, 2022 8.231 8.287 8.212 8.231 83,931 -0.05(-0.57%)
Jun 30, 2022 8.241 8.287 8.175 8.278 59,943 +0.05(+0.57%)
Jun 29, 2022 8.372 8.381 8.220 8.231 31,864 -0.15(-1.79%)
Jun 28, 2022 8.456 8.568 8.372 8.381 31,776 -0.07(-0.78%)
Jun 27, 2022 8.531 8.531 8.428 8.447 45,152 +0.01(+0.11%)
Jun 24, 2022 8.344 8.559 8.278 8.437 174,435 +0.09(+1.12%)
Jun 23, 2022 8.259 8.400 8.259 8.344 76,918 +0.06(+0.68%)
Jun 22, 2022 8.259 8.353 8.222 8.287 36,847 -0.01(-0.11%)
Jun 21, 2022 8.287 8.344 8.128 8.297 52,660 +0.17(+2.07%)
Jun 17, 2022 8.156 8.222 8.081 8.128 89,965 -0.02(-0.23%)
Jun 16, 2022 8.109 8.166 8.049 8.147 48,964 -0.05(-0.57%)
Jun 15, 2022 8.100 8.278 8.100 8.194 50,250 +0.11(+1.39%)
Jun 14, 2022 8.105 8.128 7.992 8.081 36,145 +0.02(+0.23%)
Jun 13, 2022 8.156 8.278 8.016 8.063 74,103 -0.16(-1.94%)
Jun 10, 2022 8.212 8.241 8.156 8.222 43,891 -0.04(-0.45%)
Jun 09, 2022 8.400 8.400 8.259 8.259 23,662 -0.17(-2.00%)
Jun 08, 2022 8.503 8.503 8.386 8.428 26,410 -0.11(-1.32%)
Jun 07, 2022 8.540 8.568 8.465 8.540 33,389 -0.01(-0.11%)
Jun 06, 2022 8.662 8.662 8.540 8.550 28,860 -0.08(-0.98%)
Jun 03, 2022 8.615 8.671 8.615 8.634 40,064 -0.06(-0.65%)
Jun 02, 2022 8.681 8.690 8.512 8.690 51,578 +0.01(+0.11%)
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.