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 29, 2009 2.566 2.687 2.453 2.634 44,566 +0.11(+4.18%)
May 28, 2009 2.536 2.536 2.453 2.528 16,968 +0.04(+1.52%)
May 27, 2009 2.498 2.558 2.460 2.490 19,082 -0.01(-0.30%)
May 26, 2009 2.513 2.528 2.415 2.498 9,043 +0.02(+0.91%)
May 22, 2009 2.468 2.490 2.415 2.475 6,877 -0.05(-1.80%)
May 21, 2009 2.558 2.641 2.490 2.521 32,778 -0.07(-2.62%)
May 20, 2009 2.717 2.791 2.589 2.589 28,746 -0.13(-4.72%)
May 19, 2009 2.490 2.830 2.475 2.717 62,261 +0.25(+10.09%)
May 18, 2009 2.430 2.528 2.400 2.468 37,490 +0.08(+3.16%)
May 15, 2009 2.453 2.453 2.377 2.392 30,036 +0.02(+0.63%)
May 14, 2009 2.370 2.415 2.302 2.377 27,902 -0.05(-1.87%)
May 13, 2009 2.528 2.566 2.422 2.422 35,889 -0.20(-7.76%)
May 12, 2009 2.838 2.875 2.506 2.626 48,985 -0.17(-5.95%)
May 11, 2009 2.468 2.928 2.468 2.792 79,655 +0.32(+13.15%)
May 08, 2009 2.347 2.518 2.339 2.468 104,002 +0.15(+6.51%)
May 07, 2009 2.355 2.398 2.302 2.317 27,449 -0.02(-0.65%)
May 06, 2009 2.339 2.377 2.291 2.332 22,971 +0.02(+0.98%)
May 05, 2009 2.407 2.412 2.249 2.309 16,845 -0.03(-1.29%)
May 04, 2009 2.353 2.392 2.309 2.339 43,255 +0.00(+0.00%)
May 01, 2009 2.460 2.589 2.324 2.339 52,367 -0.08(-3.13%)
Apr 30, 2009 2.406 2.453 2.370 2.415 34,074 +0.05(+2.24%)
Apr 29, 2009 2.249 2.407 2.249 2.362 15,072 +0.10(+4.33%)
Apr 28, 2009 2.282 2.309 2.249 2.264 8,724 -0.01(-0.33%)
Apr 27, 2009 2.294 2.347 2.234 2.272 19,673 +0.02(+0.67%)
Apr 24, 2009 2.272 2.294 2.211 2.256 22,112 -0.05(-2.29%)
Apr 23, 2009 2.264 2.324 2.249 2.309 32,280 +0.12(+5.52%)
Apr 22, 2009 2.332 2.347 2.189 2.189 43,100 -0.14(-6.15%)
Apr 21, 2009 2.656 2.656 2.256 2.332 122,768 -0.31(-11.71%)
Apr 20, 2009 2.905 2.905 2.641 2.641 60,513 -0.29(-9.79%)
Apr 17, 2009 2.868 2.981 2.822 2.928 28,551 +0.10(+3.47%)
Apr 16, 2009 2.800 2.845 2.792 2.830 27,309 +0.06(+2.18%)
Apr 15, 2009 2.830 2.845 2.762 2.770 101,644 -0.08(-2.65%)
Apr 14, 2009 2.830 2.951 2.830 2.845 36,531 +0.01(+0.27%)
Apr 13, 2009 2.981 2.981 2.838 2.838 20,157 -0.11(-3.59%)
Apr 09, 2009 2.830 2.960 2.815 2.943 26,553 +0.17(+5.98%)
Apr 08, 2009 2.885 2.885 2.777 2.777 30,426 -0.10(-3.41%)
Apr 07, 2009 2.911 2.928 2.868 2.875 13,143 -0.03(-1.04%)
Apr 06, 2009 2.996 2.996 2.838 2.905 8,076 -0.04(-1.47%)
Apr 03, 2009 2.943 2.966 2.913 2.949 13,678 -0.03(-1.08%)
Apr 02, 2009 2.958 3.019 2.862 2.981 28,827 +0.09(+3.13%)
Apr 01, 2009 2.830 2.981 2.830 2.890 25,477 +0.10(+3.51%)
Mar 31, 2009 2.830 2.890 2.792 2.792 79,030 -0.04(-1.33%)
Mar 30, 2009 2.868 2.868 2.755 2.830 61,569 -0.12(-4.09%)
Mar 26, 2009 2.898 3.004 2.898 2.951 73,258 +0.06(+2.09%)
Mar 25, 2009 2.830 2.966 2.785 2.890 102,770 +0.11(+4.08%)
Mar 24, 2009 2.596 2.792 2.558 2.777 85,810 +0.18(+6.98%)
Mar 23, 2009 2.551 2.641 2.445 2.596 73,724 +0.08(+3.30%)
Mar 20, 2009 2.339 2.513 2.196 2.513 51,773 +0.14(+6.05%)
Mar 19, 2009 2.264 2.822 2.188 2.370 148,785 +0.15(+6.80%)
Mar 18, 2009 1.900 2.219 1.887 2.219 63,737 +0.27(+13.95%)
Mar 17, 2009 1.781 2.068 1.781 1.947 40,013 +0.23(+13.16%)
Mar 16, 2009 1.645 1.804 1.630 1.721 32,085 +0.16(+10.14%)
Mar 13, 2009 1.540 1.683 1.308 1.562 38,616 +0.08(+5.08%)
Mar 12, 2009 1.592 1.592 1.449 1.487 15,597 -0.01(-0.51%)
Mar 11, 2009 1.623 1.698 1.487 1.494 32,500 -0.08(-4.81%)
Mar 10, 2009 1.472 1.698 1.472 1.570 7,812 +0.08(+5.58%)
Mar 09, 2009 1.479 1.638 1.404 1.487 43,375 +0.01(+0.51%)
Mar 06, 2009 1.253 1.509 1.102 1.479 149,626 +0.20(+15.29%)
Mar 05, 2009 1.321 1.321 1.283 1.283 51,300 -0.09(-6.59%)
Mar 04, 2009 1.283 1.434 1.283 1.373 28,624 +0.06(+4.60%)
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.