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

Macatawa Bank Corp (NQ: MCBC )

13.94 +0.04 (+0.29%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 24, 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 30, 2008 6.785 6.810 6.717 6.785 90,753 +0.01(+0.11%)
May 29, 2008 6.754 6.807 6.686 6.777 61,013 +0.01(+0.11%)
May 28, 2008 6.671 6.769 6.603 6.769 57,952 +0.11(+1.70%)
May 27, 2008 6.551 6.717 6.551 6.656 67,711 +0.09(+1.38%)
May 26, 2008 6.656 6.792 6.490 6.566 60,442 +0.00(+0.00%)
May 23, 2008 6.656 6.792 6.490 6.566 60,442 -0.14(-2.14%)
May 22, 2008 6.543 6.792 6.543 6.709 82,227 +0.21(+3.25%)
May 21, 2008 6.792 6.852 6.415 6.498 135,171 -0.20(-2.93%)
May 20, 2008 6.603 6.785 6.603 6.694 112,798 +0.06(+0.91%)
May 19, 2008 6.724 6.815 6.603 6.634 233,004 +0.02(+0.23%)
May 16, 2008 7.434 7.434 6.551 6.618 351,444 -0.74(-10.05%)
May 15, 2008 8.015 8.015 7.335 7.358 223,902 -0.72(-8.96%)
May 14, 2008 8.060 8.249 7.932 8.083 123,900 +0.08(+0.94%)
May 13, 2008 8.316 8.332 7.939 8.007 31,307 -0.30(-3.63%)
May 12, 2008 8.083 8.513 7.954 8.309 65,529 +0.26(+3.19%)
May 09, 2008 7.924 8.083 7.924 8.052 27,862 +0.09(+1.14%)
May 08, 2008 8.196 8.301 7.947 7.962 42,707 -0.23(-2.85%)
May 07, 2008 8.437 8.513 8.083 8.196 125,948 -0.22(-2.60%)
May 06, 2008 8.581 8.581 8.347 8.415 193,451 -0.22(-2.53%)
May 05, 2008 8.716 8.754 8.543 8.633 170,691 +0.00(+0.00%)
May 02, 2008 8.860 8.981 8.535 8.633 145,794 -0.04(-0.44%)
May 01, 2008 8.641 8.981 8.627 8.671 102,489 +0.09(+1.06%)
Apr 30, 2008 8.460 8.852 8.460 8.581 168,732 +0.18(+2.16%)
Apr 29, 2008 8.377 8.543 8.324 8.399 122,539 +0.02(+0.27%)
Apr 28, 2008 8.226 8.475 8.158 8.377 99,620 +0.16(+1.93%)
Apr 25, 2008 8.324 8.679 8.143 8.218 145,626 -0.05(-0.64%)
Apr 24, 2008 7.645 8.301 7.615 8.271 323,657 +0.66(+8.62%)
Apr 23, 2008 7.803 7.803 7.562 7.615 120,433 -0.15(-1.94%)
Apr 22, 2008 7.509 8.075 7.509 7.766 102,815 +0.28(+3.73%)
Apr 21, 2008 7.577 7.773 7.381 7.486 53,490 -0.21(-2.75%)
Apr 18, 2008 7.713 7.856 7.396 7.698 111,983 +0.16(+2.10%)
Apr 17, 2008 7.554 7.698 7.396 7.539 20,448 +0.00(+0.00%)
Apr 16, 2008 7.290 7.547 7.245 7.539 34,145 +0.33(+4.61%)
Apr 15, 2008 7.260 7.554 7.056 7.207 31,001 +0.01(+0.10%)
Apr 14, 2008 7.245 7.547 7.169 7.200 44,637 -0.08(-1.04%)
Apr 11, 2008 7.411 7.532 7.275 7.275 41,162 -0.21(-2.82%)
Apr 10, 2008 7.418 7.577 7.358 7.486 37,728 +0.08(+1.12%)
Apr 09, 2008 7.743 7.841 7.252 7.403 52,534 -0.24(-3.16%)
Apr 08, 2008 7.720 8.000 7.622 7.645 20,187 -0.15(-1.94%)
Apr 07, 2008 8.007 8.354 7.652 7.796 81,014 -0.26(-3.19%)
Apr 04, 2008 8.301 8.301 7.924 8.052 40,550 -0.25(-3.00%)
Apr 03, 2008 8.384 8.747 8.144 8.301 70,749 -0.14(-1.70%)
Apr 02, 2008 8.264 8.520 7.856 8.445 70,588 +0.15(+1.82%)
Apr 01, 2008 8.286 8.294 7.811 8.294 57,846 +0.44(+5.57%)
Mar 31, 2008 8.316 8.339 7.781 7.856 55,911 +0.01(+0.10%)
Mar 28, 2008 8.543 8.543 7.796 7.849 132,534 -0.75(-8.77%)
Mar 27, 2008 8.664 9.011 8.566 8.603 50,810 +0.03(+0.35%)
Mar 26, 2008 8.935 8.935 8.483 8.573 63,416 -0.42(-4.70%)
Mar 25, 2008 9.388 9.396 8.694 8.996 94,152 +0.20(+2.32%)
Mar 24, 2008 8.822 9.101 8.618 8.792 85,466 +0.02(+0.17%)
Mar 21, 2008 10.94 10.94 8.301 8.777 387,365 +0.00(+0.00%)
Mar 20, 2008 10.94 10.94 8.301 8.777 387,365 +0.61(+7.49%)
Mar 19, 2008 7.811 8.301 7.799 8.166 126,560 +0.41(+5.25%)
Mar 18, 2008 7.501 7.901 7.245 7.758 106,984 +0.45(+6.09%)
Mar 17, 2008 7.169 7.645 7.169 7.313 84,184 -0.18(-2.42%)
Mar 14, 2008 7.788 7.901 7.358 7.494 55,690 -0.25(-3.22%)
Mar 13, 2008 7.086 7.758 7.086 7.743 94,133 +0.56(+7.83%)
Mar 12, 2008 7.252 7.502 6.981 7.181 64,575 -0.09(-1.20%)
Mar 11, 2008 6.928 7.298 6.792 7.267 82,320 +0.54(+7.96%)
Mar 10, 2008 6.837 6.981 6.603 6.732 49,324 -0.06(-0.89%)
Mar 07, 2008 6.566 7.018 6.566 6.792 89,521 +0.22(+3.33%)
Mar 06, 2008 6.845 7.047 6.573 6.573 41,077 -0.33(-4.81%)
Mar 05, 2008 6.837 6.988 6.830 6.905 28,093 +0.10(+1.44%)
Mar 04, 2008 6.732 6.830 6.528 6.807 57,304 +0.02(+0.22%)
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.