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

Macatawa Bank Corp (NQ: MCBC )

13.65 -0.09 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2016 6.448 6.511 6.146 6.170 170,816 -0.26(-4.07%)
Aug 30, 2016 6.408 6.479 6.344 6.432 61,078 +0.06(+1.00%)
Aug 29, 2016 6.368 6.400 6.257 6.368 32,875 +0.05(+0.75%)
Aug 26, 2016 6.329 6.479 6.107 6.321 49,624 +0.02(+0.25%)
Aug 25, 2016 6.154 6.313 6.154 6.305 39,157 +0.18(+2.98%)
Aug 24, 2016 6.091 6.146 6.091 6.122 41,198 +0.02(+0.39%)
Aug 23, 2016 6.067 6.202 6.067 6.099 48,697 +0.02(+0.26%)
Aug 22, 2016 6.059 6.154 6.043 6.083 44,143 -0.02(-0.39%)
Aug 19, 2016 6.138 6.281 6.091 6.107 47,931 -0.06(-0.90%)
Aug 18, 2016 6.202 6.225 6.003 6.162 32,485 -0.03(-0.51%)
Aug 17, 2016 6.178 6.265 6.107 6.194 29,035 +0.00(+0.00%)
Aug 16, 2016 6.162 6.265 6.051 6.194 52,524 -0.10(-1.64%)
Aug 15, 2016 6.297 6.360 6.233 6.297 122,179 +0.06(+0.89%)
Aug 12, 2016 6.140 6.376 6.140 6.241 118,339 +0.06(+0.90%)
Aug 11, 2016 6.186 6.186 6.125 6.186 52,624 +0.09(+1.43%)
Aug 10, 2016 6.099 6.205 6.075 6.099 50,970 -0.03(-0.52%)
Aug 09, 2016 6.051 6.138 6.027 6.130 34,084 +0.08(+1.31%)
Aug 08, 2016 6.077 6.091 6.020 6.051 36,629 +0.00(+0.00%)
Aug 05, 2016 5.964 6.091 5.846 6.051 69,547 +0.13(+2.27%)
Aug 04, 2016 5.988 5.988 5.901 5.917 26,516 -0.05(-0.79%)
Aug 03, 2016 5.972 6.041 5.901 5.964 66,759 -0.02(-0.26%)
Aug 02, 2016 6.004 6.059 5.980 5.980 74,492 -0.07(-1.17%)
Aug 01, 2016 6.083 6.099 5.949 6.051 155,067 -0.07(-1.16%)
Jul 29, 2016 6.020 6.122 5.759 6.122 334,991 +0.12(+1.97%)
Jul 28, 2016 5.901 6.043 5.867 6.004 108,131 +0.09(+1.60%)
Jul 27, 2016 5.877 5.941 5.877 5.909 34,622 -0.01(-0.13%)
Jul 26, 2016 5.889 5.921 5.885 5.917 33,617 +0.01(+0.13%)
Jul 25, 2016 5.901 5.917 5.854 5.909 25,864 -0.02(-0.27%)
Jul 22, 2016 5.956 5.964 5.901 5.925 52,968 +0.02(+0.40%)
Jul 21, 2016 5.909 5.933 5.776 5.901 57,882 -0.01(-0.13%)
Jul 20, 2016 5.917 5.917 5.846 5.909 44,401 +0.04(+0.67%)
Jul 19, 2016 5.751 5.917 5.751 5.870 72,616 +0.08(+1.36%)
Jul 18, 2016 5.806 5.830 5.775 5.790 30,470 +0.02(+0.41%)
Jul 15, 2016 5.814 5.901 5.735 5.767 87,175 -0.01(-0.14%)
Jul 14, 2016 5.790 5.917 5.751 5.775 62,819 -0.02(-0.41%)
Jul 13, 2016 5.830 5.870 5.751 5.798 84,021 -0.03(-0.54%)
Jul 12, 2016 5.877 5.909 5.822 5.830 96,100 -0.03(-0.54%)
Jul 11, 2016 5.925 5.925 5.830 5.862 81,338 +0.00(+0.00%)
Jul 08, 2016 5.862 5.885 5.830 5.862 104,856 +0.03(+0.54%)
Jul 07, 2016 5.830 5.885 5.751 5.830 87,283 -0.04(-0.67%)
Jul 05, 2016 5.846 5.885 5.712 5.870 84,186 -0.02(-0.27%)
Jul 01, 2016 5.870 5.885 5.885 5.885 78,230 +0.02(+0.40%)
Jun 30, 2016 5.688 5.901 5.660 5.862 143,420 +0.17(+3.06%)
Jun 29, 2016 5.585 5.719 5.380 5.688 104,760 +0.13(+2.27%)
Jun 28, 2016 5.490 5.605 5.459 5.561 164,089 +0.12(+2.18%)
Jun 27, 2016 5.348 5.514 5.238 5.443 190,978 +0.09(+1.77%)
Jun 24, 2016 5.166 5.538 5.166 5.348 3,094,039 -0.10(-1.88%)
Jun 23, 2016 5.309 5.522 5.309 5.451 193,283 +0.13(+2.53%)
Jun 22, 2016 5.356 5.419 5.245 5.317 104,740 -0.04(-0.74%)
Jun 21, 2016 5.293 5.435 5.253 5.356 147,943 +0.07(+1.35%)
Jun 20, 2016 5.285 5.451 5.277 5.285 102,606 +0.01(+0.15%)
Jun 17, 2016 5.340 5.498 5.245 5.277 191,292 -0.10(-1.91%)
Jun 16, 2016 5.372 5.522 5.332 5.380 47,658 -0.04(-0.73%)
Jun 15, 2016 5.459 5.498 5.324 5.419 78,478 +0.00(+0.00%)
Jun 14, 2016 5.214 5.451 5.159 5.419 127,101 +0.16(+3.00%)
Jun 13, 2016 5.490 5.577 5.241 5.261 168,123 -0.25(-4.58%)
Jun 10, 2016 5.569 5.601 5.451 5.514 50,835 -0.09(-1.55%)
Jun 09, 2016 5.633 5.648 5.530 5.601 44,772 -0.08(-1.39%)
Jun 08, 2016 5.672 5.885 5.561 5.680 31,582 +0.06(+0.98%)
Jun 07, 2016 5.648 5.743 5.585 5.625 54,908 -0.04(-0.70%)
Jun 06, 2016 5.593 5.719 5.561 5.664 54,056 +0.09(+1.56%)
Jun 03, 2016 5.664 5.664 5.530 5.577 50,599 -0.06(-0.98%)
Jun 02, 2016 5.617 5.759 5.617 5.633 63,905 -0.03(-0.56%)
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.