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 30, 2014 3.871 3.879 3.787 3.803 87,815 -0.05(-1.19%)
May 29, 2014 3.879 3.879 3.825 3.848 84,769 -0.01(-0.20%)
May 28, 2014 3.863 3.879 3.833 3.856 28,037 -0.02(-0.59%)
May 27, 2014 3.856 3.879 3.825 3.879 59,363 +0.05(+1.19%)
May 23, 2014 3.833 3.833 3.833 3.833 46,152 +0.02(+0.40%)
May 22, 2014 3.810 3.833 3.780 3.818 6,169 +0.01(+0.20%)
May 21, 2014 3.780 3.818 3.753 3.810 79,880 +0.04(+1.01%)
May 20, 2014 3.833 3.856 3.765 3.772 91,321 -0.08(-2.17%)
May 19, 2014 3.795 3.879 3.795 3.856 81,499 +0.03(+0.80%)
May 16, 2014 3.772 3.825 3.727 3.825 105,486 +0.05(+1.21%)
May 15, 2014 3.765 3.818 3.765 3.780 121,111 +0.02(+0.40%)
May 14, 2014 3.787 3.795 3.719 3.765 112,726 -0.03(-0.80%)
May 13, 2014 3.787 3.841 3.765 3.795 106,484 +0.01(+0.20%)
May 12, 2014 3.727 3.810 3.666 3.787 120,320 +0.10(+2.68%)
May 09, 2014 3.590 3.704 3.559 3.689 86,406 +0.08(+2.11%)
May 08, 2014 3.658 3.666 3.590 3.612 58,478 -0.03(-0.84%)
May 07, 2014 3.643 3.673 3.559 3.643 122,260 +0.02(+0.63%)
May 06, 2014 3.651 3.689 3.620 3.620 116,452 -0.05(-1.24%)
May 05, 2014 3.673 3.704 3.643 3.666 88,156 -0.02(-0.41%)
May 02, 2014 3.688 3.704 3.671 3.681 70,141 -0.01(-0.21%)
May 01, 2014 3.673 3.734 3.666 3.688 161,944 +0.00(+0.00%)
Apr 30, 2014 3.719 3.741 3.681 3.688 97,322 -0.03(-0.81%)
Apr 29, 2014 3.779 3.779 3.711 3.719 67,458 -0.04(-1.01%)
Apr 28, 2014 3.696 3.772 3.688 3.757 100,913 +0.09(+2.48%)
Apr 25, 2014 3.635 3.711 3.635 3.666 120,862 +0.01(+0.21%)
Apr 24, 2014 3.681 3.681 3.635 3.658 69,831 +0.01(+0.21%)
Apr 23, 2014 3.711 3.711 3.628 3.651 74,955 -0.07(-1.83%)
Apr 22, 2014 3.696 3.749 3.681 3.719 76,941 +0.01(+0.20%)
Apr 21, 2014 3.704 3.730 3.696 3.711 29,055 -0.02(-0.41%)
Apr 17, 2014 3.726 3.726 3.726 3.726 47,400 -0.02(-0.40%)
Apr 16, 2014 3.749 3.757 3.711 3.741 47,849 +0.02(+0.41%)
Apr 15, 2014 3.734 3.749 3.711 3.726 77,348 -0.01(-0.20%)
Apr 14, 2014 3.787 3.794 3.734 3.734 90,045 -0.02(-0.40%)
Apr 11, 2014 3.741 3.779 3.741 3.749 60,221 -0.02(-0.40%)
Apr 10, 2014 3.817 3.824 3.741 3.764 101,969 -0.05(-1.19%)
Apr 09, 2014 3.810 3.817 3.787 3.810 29,369 +0.02(+0.60%)
Apr 08, 2014 3.757 3.848 3.757 3.787 53,374 +0.02(+0.60%)
Apr 07, 2014 3.764 3.798 3.749 3.764 98,538 +0.01(+0.20%)
Apr 04, 2014 3.787 3.787 3.749 3.757 138,766 -0.02(-0.40%)
Apr 03, 2014 3.787 3.840 3.757 3.772 50,085 -0.04(-0.99%)
Apr 02, 2014 3.810 3.848 3.787 3.810 95,935 -0.05(-1.18%)
Apr 01, 2014 3.794 3.878 3.772 3.855 123,817 +0.04(+0.99%)
Mar 31, 2014 3.893 3.907 3.794 3.817 71,238 -0.04(-0.98%)
Mar 28, 2014 3.916 3.938 3.848 3.855 65,228 -0.03(-0.78%)
Mar 27, 2014 3.931 3.946 3.885 3.885 66,410 -0.04(-0.97%)
Mar 26, 2014 4.007 4.037 3.923 3.923 80,611 -0.07(-1.71%)
Mar 25, 2014 3.961 4.022 3.931 3.991 100,794 +0.07(+1.74%)
Mar 24, 2014 3.916 3.946 3.901 3.923 37,234 -0.02(-0.38%)
Mar 21, 2014 4.029 4.029 3.938 3.938 136,798 -0.09(-2.26%)
Mar 20, 2014 4.029 4.052 3.991 4.029 22,734 -0.02(-0.37%)
Mar 19, 2014 4.014 4.090 3.976 4.044 39,355 +0.01(+0.19%)
Mar 18, 2014 3.999 4.060 3.969 4.037 50,844 +0.05(+1.14%)
Mar 17, 2014 3.938 4.014 3.916 3.991 84,646 +0.06(+1.54%)
Mar 14, 2014 3.893 3.989 3.893 3.931 28,988 +0.02(+0.39%)
Mar 13, 2014 4.029 4.029 3.901 3.916 52,154 -0.08(-2.08%)
Mar 12, 2014 4.029 4.060 3.976 3.999 31,577 -0.03(-0.75%)
Mar 11, 2014 4.143 4.181 3.991 4.029 63,130 -0.10(-2.39%)
Mar 10, 2014 4.067 4.135 4.022 4.128 35,684 +0.05(+1.11%)
Mar 07, 2014 4.150 4.234 4.022 4.082 317,187 -0.05(-1.28%)
Mar 06, 2014 4.317 4.355 4.022 4.135 367,815 -0.18(-4.21%)
Mar 05, 2014 4.226 4.385 4.226 4.317 107,725 +0.10(+2.33%)
Mar 04, 2014 4.105 4.283 4.075 4.219 188,178 +0.17(+4.10%)
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.