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, 2016 5.688 5.783 5.554 5.656 61,614 -0.02(-0.42%)
May 27, 2016 5.743 5.680 5.680 5.680 66,837 +0.02(+0.28%)
May 26, 2016 5.696 5.729 5.530 5.664 39,829 +0.02(+0.28%)
May 25, 2016 5.640 5.751 5.609 5.648 81,445 +0.00(+0.00%)
May 24, 2016 5.617 5.719 5.490 5.648 51,597 +0.09(+1.71%)
May 23, 2016 5.490 5.585 5.475 5.554 70,273 +0.02(+0.43%)
May 20, 2016 5.569 5.633 5.482 5.530 55,809 +0.01(+0.14%)
May 19, 2016 5.522 5.601 5.403 5.522 67,744 +0.01(+0.14%)
May 18, 2016 5.451 5.561 5.451 5.514 66,221 +0.08(+1.45%)
May 17, 2016 5.601 5.704 5.388 5.435 60,212 -0.13(-2.27%)
May 16, 2016 5.522 5.593 5.456 5.561 37,211 +0.01(+0.14%)
May 13, 2016 5.625 5.759 5.497 5.554 43,628 -0.08(-1.40%)
May 12, 2016 5.609 5.842 5.459 5.633 57,032 +0.04(+0.71%)
May 11, 2016 5.901 5.988 5.561 5.593 76,650 -0.28(-4.84%)
May 10, 2016 5.814 5.901 5.712 5.877 363,195 +0.09(+1.63%)
May 09, 2016 5.744 5.830 5.744 5.783 63,849 -0.03(-0.54%)
May 06, 2016 5.649 5.854 5.649 5.814 100,832 +0.12(+2.07%)
May 05, 2016 5.445 5.818 5.445 5.696 242,615 +0.28(+5.23%)
May 04, 2016 5.405 5.445 5.397 5.413 113,346 +0.02(+0.29%)
May 03, 2016 5.390 5.397 5.319 5.397 86,031 +0.00(+0.00%)
May 02, 2016 5.405 5.445 5.358 5.397 127,962 +0.04(+0.73%)
Apr 29, 2016 5.397 5.421 5.209 5.358 72,370 -0.05(-0.87%)
Apr 28, 2016 5.342 5.429 5.283 5.405 48,379 +0.01(+0.15%)
Apr 27, 2016 5.390 5.429 5.374 5.397 192,915 -0.03(-0.58%)
Apr 26, 2016 5.421 5.429 5.413 5.429 105,923 -0.03(-0.58%)
Apr 25, 2016 5.413 5.460 5.405 5.460 34,753 +0.09(+1.61%)
Apr 22, 2016 5.397 5.453 5.374 5.374 61,278 -0.06(-1.16%)
Apr 21, 2016 5.429 5.437 5.413 5.437 40,715 +0.00(+0.00%)
Apr 20, 2016 5.460 5.460 5.405 5.437 63,104 +0.00(+0.00%)
Apr 19, 2016 5.409 5.460 5.405 5.437 36,756 +0.05(+0.88%)
Apr 18, 2016 5.232 5.413 5.130 5.390 63,183 +0.02(+0.44%)
Apr 15, 2016 5.366 5.429 5.366 5.366 64,642 -0.03(-0.58%)
Apr 14, 2016 5.382 5.429 5.382 5.397 43,268 -0.01(-0.15%)
Apr 13, 2016 5.358 5.429 5.342 5.405 156,307 +0.04(+0.73%)
Apr 12, 2016 5.279 5.445 5.279 5.366 63,045 +0.06(+1.04%)
Apr 11, 2016 5.350 5.350 5.264 5.311 38,866 +0.00(+0.00%)
Apr 08, 2016 5.272 5.342 5.193 5.311 92,827 +0.07(+1.35%)
Apr 07, 2016 5.193 5.248 5.114 5.240 119,236 +0.06(+1.22%)
Apr 06, 2016 5.138 5.232 5.032 5.177 98,220 +0.06(+1.08%)
Apr 05, 2016 5.075 5.122 5.004 5.122 46,527 +0.06(+1.24%)
Apr 04, 2016 5.036 5.098 5.025 5.059 61,181 +0.06(+1.10%)
Apr 01, 2016 4.925 5.036 4.918 5.004 54,903 +0.09(+1.76%)
Mar 31, 2016 4.918 5.036 4.918 4.918 55,874 -0.03(-0.64%)
Mar 30, 2016 4.910 4.957 4.902 4.949 57,168 +0.01(+0.16%)
Mar 29, 2016 4.941 4.957 4.898 4.941 43,094 -0.01(-0.16%)
Mar 28, 2016 4.918 4.957 4.878 4.949 32,018 +0.02(+0.32%)
Mar 24, 2016 4.878 4.933 4.933 4.933 26,054 +0.03(+0.64%)
Mar 23, 2016 4.918 4.925 4.878 4.902 24,847 +0.02(+0.48%)
Mar 22, 2016 4.878 4.886 4.847 4.878 18,270 +0.02(+0.49%)
Mar 21, 2016 4.799 4.894 4.776 4.855 26,029 +0.04(+0.82%)
Mar 18, 2016 4.839 4.949 4.814 4.815 85,972 -0.05(-0.97%)
Mar 17, 2016 4.792 4.878 4.745 4.862 31,466 +0.02(+0.32%)
Mar 16, 2016 4.925 4.949 4.776 4.847 14,578 -0.05(-0.96%)
Mar 15, 2016 4.973 4.973 4.886 4.894 42,557 -0.07(-1.43%)
Mar 14, 2016 4.894 4.965 4.862 4.965 42,632 +0.03(+0.64%)
Mar 11, 2016 4.941 4.941 4.902 4.933 32,334 +0.02(+0.32%)
Mar 10, 2016 4.918 4.933 4.847 4.918 21,010 +0.02(+0.48%)
Mar 09, 2016 4.933 4.957 4.886 4.894 13,401 +0.02(+0.32%)
Mar 08, 2016 4.925 4.996 4.839 4.878 80,420 -0.02(-0.32%)
Mar 07, 2016 4.768 4.918 4.689 4.894 59,457 +0.17(+3.49%)
Mar 04, 2016 4.878 4.918 4.603 4.729 83,720 -0.15(-3.06%)
Mar 03, 2016 4.894 4.973 4.878 4.878 46,619 -0.04(-0.80%)
Mar 02, 2016 4.918 5.004 4.878 4.918 70,291 +0.00(+0.00%)
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.