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

Macatawa Bank Corp (NQ: MCBC )

14.07 -0.20 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2005 10.15 10.42 10.09 10.41 50,293 +0.14(+1.33%)
May 27, 2005 10.30 10.45 10.17 10.28 41,482 -0.00(-0.03%)
May 26, 2005 10.21 10.28 10.11 10.28 36,312 +0.06(+0.57%)
May 25, 2005 10.44 10.56 10.22 10.22 49,645 -0.28(-2.67%)
May 24, 2005 10.75 10.75 10.50 10.50 19,722 -0.19(-1.79%)
May 23, 2005 10.65 10.95 10.63 10.69 52,907 +0.15(+1.38%)
May 20, 2005 10.51 10.65 10.40 10.55 16,774 +0.01(+0.09%)
May 19, 2005 10.66 10.69 10.54 10.54 33,821 -0.15(-1.40%)
May 18, 2005 10.25 10.79 10.25 10.69 61,138 +0.48(+4.71%)
May 17, 2005 9.930 10.24 9.930 10.21 52,918 +0.20(+2.01%)
May 16, 2005 9.735 10.18 9.662 10.01 67,734 +0.39(+4.05%)
May 13, 2005 9.750 9.878 9.614 9.617 59,028 +0.02(+0.25%)
May 12, 2005 9.814 10.03 9.583 9.592 54,330 -0.31(-3.13%)
May 11, 2005 10.18 10.18 9.784 9.903 44,348 -0.22(-2.13%)
May 10, 2005 10.10 10.12 9.817 10.12 44,394 +0.03(+0.30%)
May 09, 2005 10.33 10.33 9.766 10.09 114,754 +0.15(+1.56%)
May 06, 2005 9.987 9.987 9.664 9.934 189,220 +0.05(+0.51%)
May 05, 2005 9.894 9.973 9.788 9.883 139,409 +0.04(+0.43%)
May 04, 2005 9.703 9.857 9.696 9.841 56,864 +0.11(+1.09%)
May 03, 2005 10.02 10.02 9.682 9.735 66,403 -0.22(-2.26%)
May 02, 2005 9.817 10.02 9.815 9.960 47,243 +0.17(+1.73%)
Apr 29, 2005 9.627 9.812 9.521 9.791 33,320 +0.24(+2.46%)
Apr 28, 2005 9.793 9.841 9.510 9.555 70,621 -0.20(-2.01%)
Apr 27, 2005 9.719 9.815 9.696 9.751 56,675 +0.07(+0.77%)
Apr 26, 2005 9.788 9.788 9.659 9.677 46,908 -0.11(-1.14%)
Apr 25, 2005 9.702 10.03 9.677 9.788 137,194 +0.07(+0.71%)
Apr 22, 2005 9.524 9.719 9.457 9.719 123,674 +0.21(+2.20%)
Apr 21, 2005 8.849 9.510 8.717 9.510 102,251 +0.80(+9.20%)
Apr 20, 2005 8.751 8.828 8.547 8.709 125,254 -0.11(-1.29%)
Apr 19, 2005 8.317 8.823 8.317 8.823 68,641 +0.65(+7.93%)
Apr 18, 2005 8.161 8.299 8.090 8.174 72,771 +0.10(+1.18%)
Apr 15, 2005 8.331 8.331 8.066 8.079 21,987 -0.13(-1.55%)
Apr 14, 2005 8.275 8.450 8.079 8.206 76,080 -0.18(-2.18%)
Apr 13, 2005 8.672 8.690 8.299 8.389 49,191 -0.24(-2.82%)
Apr 12, 2005 8.510 8.764 8.386 8.632 78,497 +0.11(+1.27%)
Apr 11, 2005 8.836 8.882 8.518 8.524 35,310 -0.22(-2.56%)
Apr 08, 2005 9.010 9.055 8.717 8.747 56,859 -0.45(-4.88%)
Apr 07, 2005 9.114 9.219 8.920 9.196 20,671 +0.12(+1.28%)
Apr 06, 2005 9.005 9.161 9.005 9.079 25,558 +0.11(+1.24%)
Apr 05, 2005 8.891 8.987 8.849 8.968 8,182 +0.08(+0.95%)
Apr 04, 2005 8.505 8.883 8.465 8.883 23,975 +0.35(+4.06%)
Apr 01, 2005 8.957 9.008 8.518 8.537 36,092 -0.35(-3.89%)
Mar 31, 2005 8.875 8.923 8.714 8.882 43,906 +0.02(+0.19%)
Mar 30, 2005 8.629 8.865 8.547 8.865 59,004 +0.32(+3.75%)
Mar 29, 2005 8.532 8.730 8.516 8.545 35,673 -0.01(-0.06%)
Mar 28, 2005 8.651 8.730 8.532 8.550 49,602 -0.19(-2.18%)
Mar 24, 2005 8.849 8.849 8.730 8.741 57,442 +0.02(+0.21%)
Mar 23, 2005 8.868 8.935 8.664 8.722 29,492 -0.22(-2.43%)
Mar 22, 2005 8.918 9.098 8.878 8.939 39,113 +0.01(+0.12%)
Mar 21, 2005 8.984 9.087 8.928 8.928 19,240 -0.12(-1.29%)
Mar 18, 2005 9.320 9.320 8.955 9.045 95,630 -0.26(-2.76%)
Mar 17, 2005 9.457 9.508 9.151 9.301 42,478 -0.02(-0.17%)
Mar 16, 2005 9.135 9.484 9.135 9.317 51,769 +0.05(+0.57%)
Mar 15, 2005 9.119 9.378 9.002 9.264 38,841 +0.25(+2.76%)
Mar 14, 2005 8.995 9.166 8.865 9.016 89,504 +0.06(+0.65%)
Mar 11, 2005 9.259 9.288 8.873 8.957 58,873 -0.30(-3.26%)
Mar 10, 2005 9.542 9.569 9.259 9.259 33,703 -0.16(-1.74%)
Mar 09, 2005 9.656 9.709 9.394 9.423 25,631 -0.30(-3.13%)
Mar 08, 2005 9.788 9.804 9.656 9.727 19,094 -0.01(-0.08%)
Mar 07, 2005 9.801 9.950 9.701 9.735 74,167 -0.14(-1.39%)
Mar 04, 2005 9.868 9.965 9.833 9.873 32,682 +0.07(+0.70%)
Mar 03, 2005 9.714 9.841 9.624 9.804 36,099 +0.13(+1.34%)
Mar 02, 2005 9.722 9.815 9.574 9.674 60,178 -0.12(-1.19%)
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.