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 (%)
Sep 28, 2007 10.94 11.12 10.19 10.21 117,712 -0.70(-6.43%)
Sep 27, 2007 10.85 10.94 10.70 10.91 68,210 +0.20(+1.90%)
Sep 26, 2007 10.23 10.73 10.08 10.71 116,984 +0.57(+5.66%)
Sep 25, 2007 10.12 10.26 9.985 10.14 48,472 +0.02(+0.22%)
Sep 24, 2007 10.49 10.68 10.02 10.11 76,869 -0.40(-3.80%)
Sep 21, 2007 10.66 10.76 10.43 10.51 125,171 -0.04(-0.36%)
Sep 20, 2007 10.88 10.88 10.12 10.55 58,703 -0.35(-3.19%)
Sep 19, 2007 10.94 10.94 10.53 10.90 85,120 -0.01(-0.07%)
Sep 18, 2007 10.21 10.91 9.947 10.91 102,337 +0.73(+7.20%)
Sep 17, 2007 10.05 10.36 9.849 10.17 47,216 +0.12(+1.20%)
Sep 14, 2007 9.744 10.05 9.713 10.05 39,348 +0.22(+2.23%)
Sep 13, 2007 9.895 10.04 9.713 9.834 72,501 -0.02(-0.15%)
Sep 12, 2007 10.22 10.22 9.827 9.849 77,002 -0.41(-3.97%)
Sep 11, 2007 9.955 10.27 9.804 10.26 48,202 +0.38(+3.82%)
Sep 10, 2007 9.985 10.20 9.713 9.880 83,156 -0.06(-0.61%)
Sep 07, 2007 10.23 10.63 9.895 9.940 58,788 -0.44(-4.22%)
Sep 06, 2007 10.52 10.60 10.25 10.38 47,248 -0.23(-2.21%)
Sep 05, 2007 10.87 10.87 10.44 10.61 75,476 -0.30(-2.77%)
Sep 04, 2007 10.66 10.95 10.49 10.91 69,730 +0.19(+1.76%)
Aug 31, 2007 10.94 11.12 10.69 10.72 84,135 -0.07(-0.63%)
Aug 30, 2007 10.48 10.98 10.39 10.79 71,823 +0.19(+1.78%)
Aug 29, 2007 10.30 10.60 10.17 10.60 59,704 +0.35(+3.39%)
Aug 28, 2007 10.45 10.53 10.17 10.26 71,381 -0.24(-2.30%)
Aug 27, 2007 10.95 11.01 10.47 10.50 113,049 -0.47(-4.27%)
Aug 24, 2007 10.82 10.97 10.63 10.97 37,809 +0.17(+1.61%)
Aug 23, 2007 11.27 11.29 10.79 10.79 53,267 -0.41(-3.64%)
Aug 22, 2007 10.88 11.26 10.81 11.20 144,068 +0.45(+4.21%)
Aug 21, 2007 10.53 10.94 10.53 10.75 102,341 +0.20(+1.86%)
Aug 20, 2007 10.72 10.89 10.38 10.55 71,994 -0.13(-1.20%)
Aug 17, 2007 10.23 11.32 10.23 10.68 279,058 +0.82(+8.26%)
Aug 16, 2007 9.049 9.955 9.049 9.864 300,293 +0.82(+9.10%)
Aug 15, 2007 9.057 9.563 9.004 9.042 163,901 +0.00(+0.00%)
Aug 14, 2007 9.193 9.442 8.966 9.042 134,377 -0.14(-1.48%)
Aug 13, 2007 9.774 9.781 9.110 9.178 143,017 -0.41(-4.25%)
Aug 10, 2007 9.306 9.910 9.027 9.585 281,662 +0.14(+1.44%)
Aug 09, 2007 9.434 9.668 9.291 9.449 404,792 -0.17(-1.80%)
Aug 08, 2007 9.095 9.819 9.087 9.623 557,251 +0.62(+6.87%)
Aug 07, 2007 8.921 9.117 8.717 9.004 104,242 +0.05(+0.59%)
Aug 06, 2007 8.951 9.049 8.332 8.951 189,273 +0.32(+3.76%)
Aug 03, 2007 8.793 9.238 8.589 8.627 199,217 -0.54(-5.93%)
Aug 02, 2007 9.064 9.238 8.981 9.170 79,481 +0.19(+2.10%)
Aug 01, 2007 8.679 9.057 8.679 8.981 127,457 +0.30(+3.48%)
Jul 31, 2007 8.951 9.117 8.657 8.679 113,616 -0.17(-1.88%)
Jul 30, 2007 9.049 9.110 8.679 8.846 118,797 -0.08(-0.93%)
Jul 27, 2007 8.906 9.057 8.679 8.929 182,357 +0.03(+0.34%)
Jul 26, 2007 8.906 9.095 8.732 8.898 181,428 -0.16(-1.75%)
Jul 25, 2007 9.208 9.246 8.770 9.057 216,791 +0.00(+0.00%)
Jul 24, 2007 9.585 9.593 8.996 9.057 208,955 -0.49(-5.14%)
Jul 23, 2007 9.540 9.630 9.359 9.547 115,826 +0.06(+0.64%)
Jul 20, 2007 9.661 9.661 9.283 9.487 206,363 -0.20(-2.03%)
Jul 19, 2007 9.736 9.834 9.464 9.683 149,853 -0.02(-0.23%)
Jul 18, 2007 9.736 9.744 9.412 9.706 308,778 +0.02(+0.16%)
Jul 17, 2007 9.932 10.56 9.147 9.691 735,223 -1.42(-12.77%)
Jul 16, 2007 11.06 11.22 10.95 11.11 114,521 -0.05(-0.41%)
Jul 13, 2007 11.46 11.63 11.15 11.15 143,724 -0.38(-3.34%)
Jul 12, 2007 11.43 11.60 11.40 11.54 89,587 +0.11(+0.92%)
Jul 11, 2007 11.66 11.80 11.40 11.43 91,680 -0.26(-2.19%)
Jul 10, 2007 11.85 11.96 11.65 11.69 76,760 -0.27(-2.27%)
Jul 09, 2007 12.14 12.24 11.95 11.96 74,717 -0.19(-1.55%)
Jul 06, 2007 12.26 12.26 12.11 12.15 22,899 -0.14(-1.11%)
Jul 05, 2007 12.36 12.41 12.11 12.29 35,905 -0.02(-0.12%)
Jul 03, 2007 12.35 12.35 12.20 12.30 21,604 +0.02(+0.12%)
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.