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, 2013 4.113 4.181 4.113 4.151 132,252 +0.00(+0.00%)
May 30, 2013 4.204 4.204 4.128 4.151 0 -0.04(-0.90%)
May 29, 2013 4.113 4.219 4.113 4.188 74,970 -0.01(-0.18%)
May 28, 2013 4.136 4.196 4.083 4.196 81,137 +0.09(+2.21%)
May 24, 2013 4.068 4.143 4.030 4.105 0 +0.00(+0.00%)
May 23, 2013 4.007 4.113 3.962 4.105 0 +0.03(+0.74%)
May 22, 2013 3.902 4.113 3.902 4.075 0 +0.15(+3.85%)
May 21, 2013 3.909 3.985 3.879 3.924 0 +0.01(+0.19%)
May 20, 2013 3.917 4.000 3.849 3.917 0 -0.05(-1.14%)
May 17, 2013 3.977 4.083 3.932 3.962 0 -0.02(-0.57%)
May 16, 2013 4.045 4.128 3.970 3.985 42,073 -0.09(-2.22%)
May 15, 2013 3.985 4.136 3.985 4.075 0 +0.21(+5.47%)
May 13, 2013 3.796 3.909 3.713 3.864 0 +0.05(+1.19%)
May 10, 2013 3.638 3.849 3.547 3.819 0 +0.13(+3.48%)
May 09, 2013 3.796 3.856 3.547 3.690 0 -0.14(-3.74%)
May 08, 2013 3.924 4.000 3.736 3.834 0 -0.08(-2.12%)
May 07, 2013 4.151 4.226 3.887 3.917 0 -0.25(-5.98%)
May 06, 2013 4.136 4.234 4.098 4.166 0 +0.00(+0.00%)
May 03, 2013 4.181 4.188 4.121 4.166 0 +0.04(+0.91%)
May 02, 2013 4.158 4.309 4.037 4.128 0 -0.04(-0.91%)
May 01, 2013 4.226 4.264 4.075 4.166 0 -0.06(-1.43%)
Apr 30, 2013 4.513 4.528 4.196 4.226 0 -0.26(-5.72%)
Apr 29, 2013 4.400 4.520 4.324 4.483 127,838 +0.04(+0.85%)
Apr 26, 2013 4.445 4.445 4.355 4.445 114,204 +0.04(+0.86%)
Apr 25, 2013 4.385 4.453 4.226 4.407 0 +0.11(+2.64%)
Apr 24, 2013 4.151 4.302 4.075 4.294 0 +0.11(+2.52%)
Apr 23, 2013 4.030 4.271 3.909 4.188 104,348 +0.16(+3.93%)
Apr 22, 2013 4.045 4.053 3.736 4.030 227,290 -0.02(-0.37%)
Apr 19, 2013 4.053 4.105 4.037 4.045 65,766 -0.03(-0.74%)
Apr 18, 2013 4.211 4.248 4.037 4.075 122,648 -0.11(-2.53%)
Apr 17, 2013 4.332 4.360 4.151 4.181 120,743 -0.19(-4.32%)
Apr 16, 2013 4.188 4.400 4.188 4.370 103,333 +0.19(+4.51%)
Apr 15, 2013 4.392 4.392 4.151 4.181 158,264 -0.17(-3.99%)
Apr 12, 2013 4.498 4.528 4.354 4.354 102,966 -0.16(-3.51%)
Apr 11, 2013 4.513 4.528 4.483 4.513 176,023 +0.02(+0.50%)
Apr 10, 2013 4.460 4.528 4.422 4.490 172,738 +0.06(+1.36%)
Apr 09, 2013 4.287 4.490 4.287 4.430 185,487 +0.17(+3.89%)
Apr 08, 2013 4.098 4.264 4.098 4.264 120,447 +0.11(+2.54%)
Apr 05, 2013 4.053 4.173 4.037 4.158 75,697 +0.00(+0.00%)
Apr 04, 2013 4.105 4.158 4.075 4.158 86,540 +0.05(+1.29%)
Apr 03, 2013 4.151 4.181 4.015 4.105 124,753 -0.02(-0.55%)
Apr 02, 2013 4.037 4.151 4.007 4.128 126,959 +0.08(+2.05%)
Apr 01, 2013 4.083 4.105 4.004 4.045 106,344 -0.04(-0.92%)
Mar 28, 2013 4.113 4.188 4.075 4.083 214,987 -0.06(-1.46%)
Mar 27, 2013 4.188 4.241 4.105 4.143 152,419 -0.07(-1.61%)
Mar 26, 2013 4.105 4.385 4.060 4.211 336,609 +0.14(+3.33%)
Mar 25, 2013 4.136 4.151 4.030 4.075 81,635 +0.05(+1.31%)
Mar 22, 2013 4.022 4.090 3.970 4.022 100,297 -0.05(-1.30%)
Mar 21, 2013 4.075 4.131 3.977 4.075 74,101 -0.04(-0.92%)
Mar 20, 2013 4.196 4.196 4.056 4.113 85,372 +0.02(+0.37%)
Mar 19, 2013 4.075 4.158 3.932 4.098 198,141 +0.11(+2.84%)
Mar 18, 2013 4.158 4.158 3.562 3.985 864,167 -0.34(-7.85%)
Mar 15, 2013 4.604 4.604 4.271 4.324 474,293 -0.20(-4.34%)
Mar 14, 2013 4.339 4.604 4.317 4.520 510,286 +0.22(+5.09%)
Mar 13, 2013 4.302 4.588 4.264 4.302 549,560 +0.05(+1.06%)
Mar 12, 2013 4.121 4.287 4.075 4.256 443,379 +0.18(+4.41%)
Mar 11, 2013 3.909 4.113 3.751 4.077 234,541 +0.24(+6.33%)
Mar 08, 2013 3.947 3.950 3.819 3.834 120,262 -0.06(-1.55%)
Mar 07, 2013 3.932 3.972 3.826 3.894 83,641 -0.02(-0.58%)
Mar 06, 2013 3.773 4.067 3.713 3.917 356,521 +0.24(+6.57%)
Mar 05, 2013 3.554 3.841 3.524 3.675 358,986 +0.09(+2.52%)
Mar 04, 2013 3.736 3.736 3.532 3.585 84,191 -0.15(-4.04%)
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.