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 (%)
Aug 30, 2013 3.426 3.434 3.358 3.373 0 -0.06(-1.76%)
Aug 29, 2013 3.434 3.517 3.404 3.434 43,873 +0.02(+0.44%)
Aug 28, 2013 3.517 3.562 3.396 3.419 0 -0.09(-2.58%)
Aug 27, 2013 3.607 3.668 3.509 3.509 68,494 -0.13(-3.53%)
Aug 26, 2013 3.660 3.705 3.615 3.638 0 -0.04(-1.03%)
Aug 23, 2013 3.630 3.736 3.622 3.675 0 +0.05(+1.25%)
Aug 22, 2013 3.577 3.660 3.570 3.630 26,651 +0.05(+1.48%)
Aug 21, 2013 3.585 3.607 3.562 3.577 0 -0.03(-0.84%)
Aug 20, 2013 3.577 3.668 3.577 3.607 90,720 +0.02(+0.63%)
Aug 19, 2013 3.585 3.653 3.562 3.585 46,344 -0.02(-0.42%)
Aug 16, 2013 3.660 3.705 3.600 3.600 0 -0.07(-1.85%)
Aug 15, 2013 3.773 3.773 3.622 3.668 98,520 -0.11(-2.80%)
Aug 14, 2013 3.804 3.841 3.773 3.773 53,663 -0.02(-0.60%)
Aug 13, 2013 3.841 3.841 3.788 3.796 44,843 -0.03(-0.79%)
Aug 12, 2013 3.773 3.834 3.773 3.826 72,296 +0.05(+1.20%)
Aug 09, 2013 3.811 3.826 3.773 3.781 34,795 -0.05(-1.38%)
Aug 08, 2013 3.834 3.841 3.781 3.834 74,127 +0.02(+0.40%)
Aug 07, 2013 3.811 3.849 3.781 3.819 46,732 +0.00(+0.00%)
Aug 06, 2013 3.841 3.841 3.781 3.819 31,964 -0.03(-0.78%)
Aug 05, 2013 3.819 3.849 3.803 3.849 87,096 +0.02(+0.39%)
Aug 02, 2013 3.871 3.924 3.785 3.834 81,987 -0.08(-1.93%)
Aug 01, 2013 3.947 3.985 3.856 3.909 93,200 -0.01(-0.19%)
Jul 31, 2013 3.909 3.962 3.849 3.917 0 +0.04(+0.97%)
Jul 30, 2013 4.060 4.060 3.856 3.879 0 -0.14(-3.56%)
Jul 29, 2013 4.060 4.113 3.986 4.022 0 -0.05(-1.30%)
Jul 26, 2013 4.151 4.219 3.970 4.075 0 -0.02(-0.55%)
Jul 25, 2013 4.151 4.151 4.068 4.098 0 -0.05(-1.09%)
Jul 24, 2013 4.151 4.154 4.075 4.143 0 +0.01(+0.18%)
Jul 23, 2013 4.015 4.136 4.015 4.136 0 +0.10(+2.43%)
Jul 22, 2013 4.105 4.151 3.962 4.037 0 -0.11(-2.55%)
Jul 19, 2013 4.060 4.143 3.970 4.143 0 +0.09(+2.23%)
Jul 18, 2013 4.098 4.151 4.037 4.053 0 -0.05(-1.18%)
Jul 17, 2013 4.105 4.151 4.068 4.101 44,982 -0.00(-0.11%)
Jul 16, 2013 4.128 4.151 4.037 4.105 0 -0.01(-0.18%)
Jul 15, 2013 4.000 4.151 3.977 4.113 0 +0.11(+2.64%)
Jul 12, 2013 3.970 4.053 3.939 4.007 0 +0.02(+0.57%)
Jul 11, 2013 4.090 4.128 3.954 3.985 0 -0.07(-1.68%)
Jul 10, 2013 4.000 4.098 3.962 4.053 0 +0.06(+1.51%)
Jul 09, 2013 4.105 4.113 3.939 3.992 0 -0.12(-2.94%)
Jul 08, 2013 4.158 4.158 4.075 4.113 0 -0.05(-1.09%)
Jul 05, 2013 4.000 4.249 3.962 4.158 0 +0.16(+3.96%)
Jul 03, 2013 3.985 4.011 3.871 4.000 0 -0.01(-0.19%)
Jul 02, 2013 3.985 4.037 3.924 4.007 0 +0.01(+0.19%)
Jul 01, 2013 3.849 4.000 3.804 4.000 0 +0.20(+5.16%)
Jun 28, 2013 3.947 3.962 3.773 3.804 3,789,606 -0.13(-3.26%)
Jun 27, 2013 3.864 3.962 3.819 3.932 0 +0.11(+2.96%)
Jun 26, 2013 3.902 4.000 3.773 3.819 0 -0.10(-2.50%)
Jun 25, 2013 3.902 3.924 3.796 3.917 0 +0.05(+1.27%)
Jun 24, 2013 3.728 3.890 3.698 3.868 0 +0.12(+3.33%)
Jun 21, 2013 3.849 3.864 3.713 3.743 86,009 -0.05(-1.20%)
Jun 20, 2013 3.826 3.849 3.766 3.788 0 -0.08(-1.95%)
Jun 19, 2013 3.917 3.928 3.834 3.864 0 -0.06(-1.54%)
Jun 18, 2013 3.887 3.962 3.766 3.924 0 +0.05(+1.17%)
Jun 17, 2013 3.947 3.962 3.849 3.879 0 -0.04(-0.96%)
Jun 14, 2013 3.924 3.992 3.879 3.917 0 -0.05(-1.14%)
Jun 13, 2013 3.962 3.985 3.856 3.962 78,230 +0.00(+0.00%)
Jun 12, 2013 3.924 3.985 3.887 3.962 68,032 +0.04(+0.96%)
Jun 11, 2013 3.902 4.068 3.849 3.924 57,083 +0.01(+0.19%)
Jun 10, 2013 3.992 4.090 3.887 3.917 0 -0.08(-2.08%)
Jun 07, 2013 3.992 4.045 3.954 4.000 0 +0.06(+1.53%)
Jun 06, 2013 3.970 4.030 3.932 3.939 0 -0.05(-1.14%)
Jun 05, 2013 3.977 4.098 3.924 3.985 0 -0.01(-0.19%)
Jun 04, 2013 4.030 4.143 3.977 3.992 0 -0.05(-1.12%)
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.