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

Macatawa Bank Corp (NQ: MCBC )

14.48 +0.05 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 3.986 3.986 3.924 3.924 71,275 -0.04(-0.98%)
May 28, 2015 3.970 3.978 3.914 3.962 64,031 -0.02(-0.39%)
May 27, 2015 3.986 3.986 3.947 3.978 45,503 +0.00(+0.00%)
May 26, 2015 4.001 4.055 3.931 3.978 110,300 -0.01(-0.19%)
May 22, 2015 3.993 3.986 3.986 3.986 108,412 +0.00(+0.00%)
May 21, 2015 4.017 4.055 3.986 3.986 48,786 -0.05(-1.15%)
May 20, 2015 4.047 4.063 4.009 4.032 17,223 -0.02(-0.57%)
May 19, 2015 4.040 4.090 4.040 4.055 43,624 -0.01(-0.19%)
May 18, 2015 4.078 4.133 4.024 4.063 136,463 -0.02(-0.38%)
May 15, 2015 4.047 4.094 4.001 4.078 63,346 +0.04(+0.96%)
May 14, 2015 4.024 4.094 3.993 4.040 36,438 +0.04(+0.97%)
May 13, 2015 4.032 4.055 4.001 4.001 29,897 +0.00(+0.00%)
May 12, 2015 4.001 4.024 3.970 4.001 52,258 -0.02(-0.58%)
May 11, 2015 4.024 4.101 4.017 4.024 38,157 -0.02(-0.57%)
May 08, 2015 4.032 4.063 4.009 4.047 42,064 +0.02(+0.57%)
May 07, 2015 4.001 4.055 4.001 4.024 19,959 +0.01(+0.19%)
May 06, 2015 4.024 4.094 4.001 4.017 80,902 -0.02(-0.38%)
May 05, 2015 4.017 4.094 4.017 4.032 56,452 -0.02(-0.38%)
May 04, 2015 4.040 4.078 4.024 4.047 50,406 -0.01(-0.19%)
May 01, 2015 4.032 4.101 4.032 4.055 50,006 +0.02(+0.38%)
Apr 30, 2015 4.055 4.094 4.032 4.040 86,733 -0.05(-1.32%)
Apr 29, 2015 4.086 4.117 4.070 4.094 28,980 -0.02(-0.37%)
Apr 28, 2015 4.109 4.117 4.094 4.109 45,972 +0.02(+0.38%)
Apr 27, 2015 4.094 4.117 4.040 4.094 43,009 -0.02(-0.37%)
Apr 24, 2015 4.040 4.109 4.040 4.109 44,151 +0.06(+1.52%)
Apr 23, 2015 4.078 4.078 4.032 4.047 43,057 -0.02(-0.38%)
Apr 22, 2015 4.055 4.094 4.047 4.063 13,805 +0.00(+0.00%)
Apr 21, 2015 4.117 4.117 4.063 4.063 12,283 -0.04(-0.94%)
Apr 20, 2015 4.086 4.109 4.063 4.101 14,515 +0.05(+1.14%)
Apr 17, 2015 4.078 4.117 4.047 4.055 41,735 -0.03(-0.75%)
Apr 16, 2015 4.109 4.117 4.086 4.086 35,965 -0.03(-0.75%)
Apr 15, 2015 4.101 4.117 4.078 4.117 27,232 +0.04(+0.94%)
Apr 14, 2015 4.055 4.086 4.047 4.078 32,761 +0.02(+0.38%)
Apr 13, 2015 4.063 4.070 4.047 4.063 34,993 -0.01(-0.19%)
Apr 10, 2015 4.117 4.117 4.047 4.070 22,016 -0.02(-0.38%)
Apr 09, 2015 4.109 4.109 4.047 4.086 37,332 -0.01(-0.19%)
Apr 08, 2015 4.086 4.109 4.047 4.094 22,197 -0.02(-0.37%)
Apr 07, 2015 4.070 4.109 4.070 4.109 25,048 +0.02(+0.38%)
Apr 06, 2015 4.040 4.117 4.040 4.094 40,689 +0.01(+0.19%)
Apr 02, 2015 4.086 4.086 4.086 4.086 46,656 -0.01(-0.19%)
Apr 01, 2015 4.086 4.117 4.055 4.094 62,207 -0.02(-0.56%)
Mar 31, 2015 4.078 4.147 4.078 4.117 58,981 +0.02(+0.38%)
Mar 30, 2015 4.078 4.117 4.055 4.101 34,580 +0.02(+0.57%)
Mar 27, 2015 4.094 4.094 4.055 4.078 35,762 +0.00(+0.00%)
Mar 26, 2015 4.086 4.109 4.055 4.078 37,366 +0.00(+0.00%)
Mar 25, 2015 4.124 4.124 4.070 4.078 28,803 -0.05(-1.12%)
Mar 24, 2015 4.132 4.155 4.086 4.124 20,350 -0.01(-0.19%)
Mar 23, 2015 4.147 4.167 4.101 4.132 52,574 -0.05(-1.11%)
Mar 20, 2015 4.117 4.186 4.094 4.178 119,082 +0.08(+1.88%)
Mar 19, 2015 4.086 4.117 4.078 4.101 25,909 +0.02(+0.38%)
Mar 18, 2015 4.094 4.109 4.078 4.086 24,987 +0.00(+0.00%)
Mar 17, 2015 4.086 4.109 4.055 4.086 49,528 -0.01(-0.19%)
Mar 16, 2015 4.117 4.117 4.064 4.094 23,612 -0.01(-0.19%)
Mar 13, 2015 4.078 4.124 4.055 4.101 41,748 -0.04(-0.93%)
Mar 12, 2015 4.086 4.140 4.078 4.140 35,206 +0.10(+2.48%)
Mar 11, 2015 4.040 4.063 4.040 4.040 33,283 -0.01(-0.19%)
Mar 10, 2015 4.040 4.063 4.040 4.047 47,092 -0.01(-0.19%)
Mar 09, 2015 4.055 4.101 4.040 4.055 27,373 +0.01(+0.19%)
Mar 06, 2015 4.055 4.109 4.040 4.047 57,910 -0.02(-0.38%)
Mar 05, 2015 4.086 4.117 4.047 4.063 38,538 -0.02(-0.38%)
Mar 04, 2015 4.117 4.147 4.078 4.078 16,770 -0.04(-0.93%)
Mar 03, 2015 4.117 4.147 4.117 4.117 24,957 -0.04(-0.93%)
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.