Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2020 6.436 6.436 6.268 6.418 91,302 -0.10(-1.60%)
May 28, 2020 6.931 6.931 6.523 6.523 81,828 -0.26(-3.84%)
May 27, 2020 6.479 6.792 6.479 6.783 161,110 +0.36(+5.68%)
May 26, 2020 6.384 6.479 6.349 6.418 148,934 +0.35(+5.72%)
May 22, 2020 6.115 6.115 6.019 6.071 74,953 -0.01(-0.14%)
May 21, 2020 6.071 6.115 6.024 6.080 63,079 -0.01(-0.14%)
May 20, 2020 5.915 6.167 5.915 6.088 95,750 +0.31(+5.41%)
May 19, 2020 6.088 6.088 5.715 5.776 390,464 -0.36(-5.94%)
May 18, 2020 5.949 6.149 5.906 6.141 114,607 +0.49(+8.60%)
May 15, 2020 5.533 5.698 5.446 5.654 69,887 +0.11(+2.04%)
May 14, 2020 5.420 5.576 5.342 5.541 105,946 -0.03(-0.62%)
May 13, 2020 5.611 5.672 5.368 5.576 88,495 -0.12(-2.13%)
May 12, 2020 5.949 5.993 5.680 5.698 97,280 -0.23(-3.95%)
May 11, 2020 5.993 6.045 5.854 5.932 142,211 -0.14(-2.29%)
May 08, 2020 5.994 6.174 5.955 6.071 114,939 +0.25(+4.28%)
May 07, 2020 5.968 6.050 5.771 5.822 136,693 -0.04(-0.73%)
May 06, 2020 6.020 6.114 5.831 5.865 185,162 -0.24(-3.94%)
May 05, 2020 6.397 6.518 6.071 6.105 180,653 -0.26(-4.05%)
May 04, 2020 6.380 6.509 6.114 6.363 91,766 -0.03(-0.40%)
May 01, 2020 6.397 6.543 6.300 6.389 127,167 -0.21(-3.12%)
Apr 30, 2020 6.827 6.827 6.526 6.595 244,122 -0.40(-5.77%)
Apr 29, 2020 6.870 7.084 6.670 6.998 153,907 +0.38(+5.71%)
Apr 28, 2020 6.586 6.767 6.475 6.621 97,504 +0.21(+3.35%)
Apr 27, 2020 6.054 6.535 6.054 6.406 206,897 +0.45(+7.49%)
Apr 24, 2020 6.123 6.123 5.762 5.959 107,370 -0.18(-2.94%)
Apr 23, 2020 6.045 6.312 6.045 6.140 66,793 +0.09(+1.56%)
Apr 22, 2020 6.337 6.346 6.020 6.045 47,719 -0.16(-2.63%)
Apr 21, 2020 6.002 6.243 5.951 6.208 67,497 +0.09(+1.54%)
Apr 20, 2020 5.968 6.483 5.968 6.114 72,810 -0.06(-0.90%)
Apr 17, 2020 5.796 6.320 5.796 6.170 197,971 +0.49(+8.53%)
Apr 16, 2020 5.848 6.024 5.556 5.685 146,296 -0.19(-3.22%)
Apr 15, 2020 6.045 6.380 5.753 5.874 101,141 -0.31(-5.00%)
Apr 14, 2020 6.552 6.724 6.123 6.183 105,281 -0.21(-3.23%)
Apr 13, 2020 6.526 6.526 6.251 6.389 99,989 -0.27(-4.00%)
Apr 09, 2020 6.191 6.695 6.110 6.655 122,043 +0.58(+9.62%)
Apr 08, 2020 5.994 6.131 5.813 6.071 98,062 +0.17(+2.91%)
Apr 07, 2020 5.977 6.174 5.736 5.899 159,551 +0.00(+0.00%)
Apr 06, 2020 5.968 6.166 5.655 5.899 156,474 +0.18(+3.15%)
Apr 03, 2020 5.882 5.925 5.530 5.719 100,383 -0.18(-3.06%)
Apr 02, 2020 5.633 6.003 5.633 5.899 133,537 +0.27(+4.73%)
Apr 01, 2020 5.771 5.882 5.582 5.633 265,268 -0.48(-7.87%)
Mar 31, 2020 5.934 6.123 5.762 6.114 175,398 +0.10(+1.71%)
Mar 30, 2020 5.848 6.114 5.719 6.011 165,839 +0.19(+3.24%)
Mar 27, 2020 6.105 6.112 5.813 5.822 106,904 -0.33(-5.44%)
Mar 26, 2020 5.736 6.174 5.461 6.157 195,915 +0.56(+9.97%)
Mar 25, 2020 5.805 5.929 5.513 5.599 167,273 -0.15(-2.69%)
Mar 24, 2020 5.625 5.831 5.485 5.753 152,846 +0.28(+5.18%)
Mar 23, 2020 6.123 6.174 5.161 5.470 204,698 -0.59(-9.77%)
Mar 20, 2020 6.226 6.312 5.934 6.062 173,748 -0.21(-3.29%)
Mar 19, 2020 5.573 6.853 5.418 6.269 121,534 +0.51(+8.79%)
Mar 18, 2020 6.354 6.389 5.728 5.762 126,225 -0.84(-12.74%)
Mar 17, 2020 6.183 6.612 5.753 6.603 160,011 +0.52(+8.46%)
Mar 16, 2020 6.251 6.362 5.925 6.088 155,063 -0.76(-11.15%)
Mar 13, 2020 6.646 7.308 6.569 6.853 137,415 +0.52(+8.28%)
Mar 12, 2020 6.732 6.930 6.226 6.329 365,769 -0.62(-8.90%)
Mar 11, 2020 7.041 7.136 6.758 6.947 167,450 -0.19(-2.65%)
Mar 10, 2020 7.419 7.789 6.835 7.136 213,304 -0.10(-1.42%)
Mar 09, 2020 7.600 7.926 7.153 7.239 139,224 -0.75(-9.35%)
Mar 06, 2020 7.926 8.072 7.771 7.986 91,765 -0.03(-0.43%)
Mar 05, 2020 8.269 8.278 7.917 8.020 79,965 -0.33(-4.01%)
Mar 04, 2020 8.184 8.355 8.072 8.355 94,509 +0.21(+2.53%)
Mar 03, 2020 8.415 8.518 8.089 8.149 92,388 -0.32(-3.75%)
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.