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

Macatawa Bank Corp (NQ: MCBC )

13.74 -0.05 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2009 1.751 1.789 1.713 1.713 42,839 -0.12(-6.58%)
Aug 28, 2009 1.834 1.887 1.826 1.834 26,501 +0.00(+0.00%)
Aug 27, 2009 1.834 1.841 1.811 1.834 19,456 -0.02(-1.22%)
Aug 26, 2009 1.856 1.864 1.834 1.856 25,778 +0.00(+0.00%)
Aug 25, 2009 1.879 1.887 1.811 1.856 30,574 +0.01(+0.41%)
Aug 24, 2009 1.902 1.909 1.849 1.849 17,216 -0.05(-2.77%)
Aug 21, 2009 1.917 1.917 1.887 1.902 115,854 -0.00(-0.00%)
Aug 20, 2009 1.924 1.932 1.894 1.902 9,441 -0.02(-0.79%)
Aug 19, 2009 1.924 1.962 1.887 1.917 17,326 -0.05(-2.68%)
Aug 18, 2009 1.932 1.985 1.932 1.970 12,679 -0.02(-0.76%)
Aug 17, 2009 2.000 2.007 1.947 1.985 16,105 -0.05(-2.59%)
Aug 14, 2009 2.075 2.075 2.015 2.038 29,472 -0.04(-1.82%)
Aug 13, 2009 2.090 2.113 2.038 2.075 19,983 +0.05(+2.27%)
Aug 12, 2009 1.962 2.098 1.932 2.029 19,828 +0.03(+1.47%)
Aug 11, 2009 1.977 2.060 1.970 2.000 15,863 -0.10(-4.68%)
Aug 10, 2009 2.113 2.113 2.091 2.098 8,369 -0.02(-0.71%)
Aug 07, 2009 2.106 2.133 2.098 2.113 24,476 -0.02(-0.71%)
Aug 06, 2009 2.121 2.151 2.075 2.128 14,582 +0.07(+3.30%)
Aug 05, 2009 1.962 2.078 1.955 2.060 18,878 +0.05(+2.25%)
Aug 04, 2009 2.143 2.143 1.940 2.015 22,213 -0.11(-4.98%)
Aug 03, 2009 2.151 2.151 2.034 2.121 23,149 +0.04(+1.81%)
Jul 31, 2009 1.970 2.090 1.970 2.083 11,907 +0.09(+4.55%)
Jul 30, 2009 1.932 2.113 1.932 1.992 22,733 +0.02(+1.15%)
Jul 29, 2009 1.902 2.063 1.902 1.970 7,961 +0.05(+2.35%)
Jul 28, 2009 1.970 1.992 1.887 1.924 14,047 -0.10(-4.85%)
Jul 27, 2009 2.007 2.074 1.947 2.023 22,927 -0.03(-1.47%)
Jul 24, 2009 2.045 2.060 2.007 2.053 17,473 +0.01(+0.37%)
Jul 23, 2009 1.962 2.211 1.940 2.045 42,390 +0.14(+7.54%)
Jul 22, 2009 1.811 1.955 1.811 1.902 15,119 +0.05(+2.86%)
Jul 21, 2009 2.000 2.007 1.849 1.849 39,236 -0.17(-8.58%)
Jul 20, 2009 1.940 2.075 1.940 2.023 27,838 +0.08(+3.88%)
Jul 17, 2009 1.962 1.992 1.947 1.947 11,088 -0.02(-1.15%)
Jul 16, 2009 1.985 2.023 1.962 1.970 13,820 -0.07(-3.33%)
Jul 15, 2009 2.038 2.075 2.008 2.038 84,721 +0.00(+0.00%)
Jul 14, 2009 2.075 2.075 1.992 2.038 7,052 -0.01(-0.37%)
Jul 13, 2009 2.030 2.053 2.007 2.045 5,844 +0.01(+0.37%)
Jul 10, 2009 2.038 2.068 1.977 2.038 17,728 -0.03(-1.46%)
Jul 09, 2009 2.068 2.106 1.924 2.068 45,353 +0.01(+0.37%)
Jul 08, 2009 2.143 2.151 2.023 2.060 9,817 -0.01(-0.37%)
Jul 07, 2009 2.068 2.090 1.970 2.068 9,806 -0.01(-0.36%)
Jul 06, 2009 2.068 2.189 2.068 2.075 14,555 -0.05(-2.14%)
Jul 02, 2009 2.068 2.235 2.068 2.121 11,648 +0.02(+0.72%)
Jul 01, 2009 2.119 2.173 1.970 2.106 33,674 -0.02(-1.06%)
Jun 30, 2009 2.287 2.287 2.128 2.128 18,957 -0.14(-6.00%)
Jun 29, 2009 2.143 2.287 2.143 2.264 33,185 +0.08(+3.45%)
Jun 26, 2009 2.264 2.291 2.189 2.189 117,038 -0.06(-2.68%)
Jun 25, 2009 2.203 2.264 2.151 2.249 10,193 +0.10(+4.56%)
Jun 24, 2009 2.151 2.256 2.151 2.151 6,830 +0.00(+0.00%)
Jun 23, 2009 2.362 2.362 2.151 2.151 14,923 -0.12(-5.32%)
Jun 22, 2009 2.377 2.453 2.272 2.272 12,834 -0.11(-4.75%)
Jun 19, 2009 2.324 2.422 2.309 2.385 4,901 -0.07(-2.77%)
Jun 18, 2009 2.415 2.496 2.294 2.453 35,037 +0.00(+0.00%)
Jun 17, 2009 2.536 2.543 2.445 2.453 4,091 +0.00(+0.00%)
Jun 16, 2009 2.415 2.604 2.415 2.453 22,082 -0.05(-1.81%)
Jun 15, 2009 2.604 2.604 2.490 2.498 11,126 -0.14(-5.43%)
Jun 12, 2009 2.604 2.777 2.604 2.641 29,367 +0.00(+0.00%)
Jun 11, 2009 2.619 2.641 2.604 2.641 10,799 +0.04(+1.45%)
Jun 10, 2009 2.619 2.664 2.558 2.604 13,884 -0.10(-3.63%)
Jun 09, 2009 2.551 2.702 2.490 2.702 9,528 +0.19(+7.51%)
Jun 08, 2009 2.498 2.528 2.490 2.513 4,906 +0.02(+0.91%)
Jun 05, 2009 2.589 2.628 2.490 2.490 11,901 -0.12(-4.62%)
Jun 04, 2009 2.498 2.641 2.490 2.611 11,056 -0.03(-1.14%)
Jun 03, 2009 2.641 2.664 2.604 2.641 11,851 -0.03(-1.13%)
Jun 02, 2009 2.672 2.702 2.626 2.672 29,799 +0.02(+0.85%)
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.