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, 2012 2.528 2.604 2.468 2.521 32,549 +0.03(+1.21%)
May 30, 2012 2.513 2.558 2.475 2.490 10,994 +0.02(+0.68%)
May 29, 2012 2.498 2.589 2.474 2.474 6,761 +0.02(+0.85%)
May 25, 2012 2.626 2.626 2.415 2.453 135,962 -0.18(-6.88%)
May 24, 2012 2.566 2.641 2.566 2.634 42,969 +0.05(+1.75%)
May 23, 2012 2.573 2.589 2.573 2.589 7,815 +0.04(+1.48%)
May 22, 2012 2.475 2.619 2.468 2.551 57,104 +0.05(+1.81%)
May 21, 2012 2.506 2.566 2.468 2.506 21,638 +0.02(+0.62%)
May 18, 2012 2.528 2.558 2.483 2.490 28,888 +0.01(+0.29%)
May 17, 2012 2.566 2.566 2.468 2.483 18,292 -0.06(-2.23%)
May 16, 2012 2.543 2.596 2.490 2.539 11,145 +0.03(+1.36%)
May 15, 2012 2.490 2.539 2.490 2.506 11,952 +0.02(+0.61%)
May 14, 2012 2.589 2.589 2.468 2.490 29,111 -0.11(-4.35%)
May 11, 2012 2.581 2.604 2.543 2.604 22,995 +0.04(+1.47%)
May 10, 2012 2.664 2.664 2.551 2.566 22,896 -0.03(-1.16%)
May 09, 2012 2.602 2.604 2.453 2.596 38,828 +0.04(+1.47%)
May 08, 2012 2.551 2.604 2.415 2.558 113,153 +0.01(+0.30%)
May 07, 2012 2.528 2.558 2.528 2.551 30,947 +0.01(+0.30%)
May 04, 2012 2.543 2.566 2.543 2.543 14,483 +0.00(+0.15%)
May 03, 2012 2.543 2.566 2.530 2.539 26,749 -0.03(-1.03%)
May 02, 2012 2.483 2.566 2.475 2.566 25,554 +0.05(+2.10%)
May 01, 2012 2.573 2.604 2.513 2.513 39,880 -0.05(-1.77%)
Apr 30, 2012 2.596 2.604 2.558 2.558 34,844 -0.04(-1.45%)
Apr 27, 2012 2.604 2.619 2.573 2.596 68,109 -0.01(-0.29%)
Apr 26, 2012 2.619 2.679 2.589 2.604 48,129 -0.04(-1.43%)
Apr 25, 2012 2.656 2.679 2.604 2.641 31,287 +0.01(+0.29%)
Apr 24, 2012 2.549 2.762 2.521 2.634 107,017 +0.11(+4.18%)
Apr 23, 2012 2.490 2.528 2.476 2.528 11,530 +0.00(+0.00%)
Apr 20, 2012 2.604 2.634 2.528 2.528 26,563 -0.01(-0.30%)
Apr 19, 2012 2.581 2.611 2.521 2.536 12,552 -0.05(-2.04%)
Apr 18, 2012 2.604 2.611 2.581 2.589 7,238 -0.05(-1.72%)
Apr 17, 2012 2.679 2.679 2.581 2.634 43,601 +0.02(+0.86%)
Apr 16, 2012 2.626 2.634 2.592 2.611 50,762 +0.03(+1.17%)
Apr 13, 2012 2.536 2.588 2.536 2.581 27,035 +0.04(+1.48%)
Apr 12, 2012 2.506 2.581 2.506 2.543 23,100 +0.02(+0.60%)
Apr 11, 2012 2.479 2.566 2.441 2.528 38,816 +0.10(+4.20%)
Apr 10, 2012 2.339 2.543 2.339 2.426 40,970 +0.06(+2.55%)
Apr 09, 2012 2.377 2.415 2.339 2.366 40,603 -0.01(-0.48%)
Apr 05, 2012 2.407 2.422 2.377 2.377 60,326 +0.02(+0.64%)
Apr 04, 2012 2.453 2.453 2.332 2.362 122,190 -0.10(-3.99%)
Apr 03, 2012 2.498 2.566 2.453 2.460 77,690 -0.03(-1.21%)
Apr 02, 2012 2.589 2.634 2.453 2.490 81,202 -0.13(-4.90%)
Mar 30, 2012 2.641 2.641 2.543 2.619 68,334 +0.01(+0.29%)
Mar 29, 2012 2.566 2.641 2.528 2.611 66,958 +0.05(+1.76%)
Mar 28, 2012 2.453 2.581 2.453 2.566 92,236 +0.11(+4.29%)
Mar 27, 2012 2.407 2.490 2.407 2.460 65,892 +0.07(+3.10%)
Mar 26, 2012 2.339 2.453 2.339 2.386 127,570 +0.02(+0.70%)
Mar 23, 2012 2.317 2.370 2.317 2.370 70,891 +0.05(+1.95%)
Mar 22, 2012 2.339 2.347 2.317 2.324 6,761 -0.02(-0.65%)
Mar 21, 2012 2.339 2.362 2.317 2.339 13,580 -0.01(-0.32%)
Mar 20, 2012 2.347 2.350 2.309 2.347 19,772 -0.01(-0.32%)
Mar 19, 2012 2.355 2.370 2.339 2.355 21,283 +0.00(+0.00%)
Mar 16, 2012 2.309 2.355 2.309 2.355 29,343 +0.01(+0.32%)
Mar 15, 2012 2.339 2.355 2.309 2.347 15,172 +0.03(+1.30%)
Mar 14, 2012 2.302 2.339 2.287 2.317 64,031 +0.02(+0.66%)
Mar 13, 2012 2.317 2.332 2.274 2.302 18,324 +0.02(+0.99%)
Mar 12, 2012 2.302 2.332 2.279 2.279 13,648 -0.04(-1.60%)
Mar 09, 2012 2.287 2.339 2.279 2.316 60,244 +0.01(+0.62%)
Mar 08, 2012 2.264 2.339 2.264 2.302 55,604 +0.04(+1.67%)
Mar 07, 2012 2.106 2.294 2.106 2.264 37,279 +0.16(+7.53%)
Mar 06, 2012 2.136 2.158 2.106 2.106 36,210 +0.00(+0.00%)
Mar 05, 2012 1.887 2.151 1.886 2.106 96,300 +0.14(+6.90%)
Mar 02, 2012 1.955 2.007 1.887 1.970 74,815 +0.02(+0.77%)
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.