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 24, 2011 1.924 1.947 1.902 1.917 3,902 +0.03(+1.60%)
May 23, 2011 1.882 1.917 1.876 1.887 22,677 +0.02(+1.13%)
May 20, 2011 1.864 1.955 1.864 1.866 20,656 +0.00(+0.08%)
May 19, 2011 1.841 1.887 1.841 1.864 9,304 +0.02(+0.82%)
May 18, 2011 1.864 1.887 1.819 1.849 58,061 +0.00(+0.00%)
May 17, 2011 1.864 1.917 1.849 1.849 23,848 -0.06(-3.17%)
May 16, 2011 1.940 1.962 1.872 1.909 42,451 +0.00(+0.00%)
May 13, 2011 1.872 1.909 1.864 1.909 47,469 +0.03(+1.61%)
May 12, 2011 1.849 1.879 1.819 1.879 35,624 +0.02(+0.81%)
May 11, 2011 1.902 1.909 1.834 1.864 32,836 +0.05(+2.49%)
May 10, 2011 1.834 1.887 1.819 1.819 47,786 -0.02(-0.82%)
May 09, 2011 1.924 1.924 1.773 1.834 130,810 -0.06(-3.28%)
May 06, 2011 1.887 1.924 1.856 1.896 50,771 -0.00(-0.01%)
May 05, 2011 1.924 1.947 1.887 1.896 26,728 -0.06(-2.99%)
May 04, 2011 1.947 1.962 1.902 1.955 33,447 +0.05(+2.78%)
May 03, 2011 1.894 1.924 1.887 1.902 32,918 -0.01(-0.40%)
May 02, 2011 1.917 1.962 1.909 1.909 46,396 -0.05(-2.32%)
Apr 29, 2011 1.909 1.955 1.887 1.955 121,609 +0.06(+3.18%)
Apr 28, 2011 1.887 1.955 1.887 1.894 40,323 -0.05(-2.71%)
Apr 27, 2011 2.038 2.038 1.947 1.947 86,542 -0.13(-6.18%)
Apr 26, 2011 2.075 2.098 2.045 2.075 75,089 -0.02(-1.08%)
Apr 25, 2011 2.075 2.166 2.060 2.098 33,217 -0.02(-0.71%)
Apr 21, 2011 2.090 2.189 2.053 2.113 26,427 +0.00(+0.00%)
Apr 20, 2011 2.098 2.113 2.027 2.113 35,488 +0.09(+4.48%)
Apr 19, 2011 2.038 2.038 2.007 2.023 30,087 +0.02(+0.75%)
Apr 18, 2011 2.007 2.038 1.970 2.007 11,647 -0.05(-2.21%)
Apr 15, 2011 2.053 2.151 1.977 2.053 57,524 -0.02(-1.09%)
Apr 14, 2011 1.992 2.075 1.985 2.075 34,833 +0.08(+3.77%)
Apr 13, 2011 2.045 2.045 2.000 2.000 42,364 -0.02(-0.75%)
Apr 12, 2011 2.143 2.143 1.977 2.015 23,024 -0.10(-4.91%)
Apr 11, 2011 2.151 2.159 2.090 2.119 27,491 -0.01(-0.43%)
Apr 08, 2011 2.015 2.173 2.008 2.128 109,725 +0.14(+7.23%)
Apr 07, 2011 1.902 2.000 1.902 1.985 36,091 +0.10(+5.20%)
Apr 06, 2011 1.909 1.947 1.872 1.887 46,717 +0.02(+1.21%)
Apr 05, 2011 1.887 1.887 1.856 1.864 24,027 +0.01(+0.41%)
Apr 04, 2011 1.894 1.932 1.849 1.856 50,765 -0.03(-1.60%)
Apr 01, 2011 1.903 1.924 1.872 1.887 38,468 +0.02(+0.81%)
Mar 31, 2011 1.834 1.936 1.758 1.872 172,521 +0.05(+2.48%)
Mar 30, 2011 1.826 1.962 1.811 1.826 170,744 -0.16(-7.98%)
Mar 29, 2011 2.000 2.106 1.985 1.985 59,292 -0.03(-1.50%)
Mar 28, 2011 2.121 2.121 1.932 2.015 95,645 -0.11(-5.08%)
Mar 25, 2011 2.272 2.272 2.113 2.123 75,235 -0.12(-5.29%)
Mar 24, 2011 2.287 2.287 2.189 2.241 33,107 -0.02(-1.00%)
Mar 23, 2011 2.339 2.339 2.264 2.264 19,587 -0.04(-1.64%)
Mar 22, 2011 2.415 2.415 2.294 2.302 52,722 -0.02(-0.97%)
Mar 21, 2011 2.326 2.376 2.189 2.324 108,758 +0.20(+9.22%)
Mar 18, 2011 2.106 2.151 2.053 2.128 81,810 +0.08(+4.06%)
Mar 17, 2011 2.068 2.068 2.015 2.045 30,979 +0.02(+0.74%)
Mar 16, 2011 2.030 2.053 1.932 2.030 23,438 +0.02(+1.13%)
Mar 15, 2011 2.038 2.060 1.977 2.007 41,187 -0.05(-2.21%)
Mar 14, 2011 2.015 2.083 1.947 2.053 45,328 +0.02(+0.74%)
Mar 11, 2011 2.053 2.128 2.038 2.038 41,129 +0.01(+0.37%)
Mar 10, 2011 2.158 2.158 1.962 2.030 73,886 -0.05(-2.18%)
Mar 09, 2011 2.113 2.166 2.075 2.075 54,435 -0.04(-1.79%)
Mar 08, 2011 1.962 2.136 1.887 2.113 137,074 +0.15(+7.69%)
Mar 07, 2011 2.106 2.136 1.894 1.962 245,435 -0.24(-10.96%)
Mar 04, 2011 2.332 2.332 2.204 2.204 352,994 -0.15(-6.41%)
Mar 03, 2011 2.581 2.581 2.347 2.355 153,309 -0.23(-8.77%)
Mar 02, 2011 2.747 2.747 2.528 2.581 62,176 -0.20(-7.06%)
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.