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

Macatawa Bank Corp (NQ: MCBC )

13.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2022 8.607 8.710 8.588 8.681 58,741 +0.04(+0.43%)
May 27, 2022 8.597 8.719 8.550 8.644 67,110 -0.01(-0.11%)
May 26, 2022 8.522 8.717 8.522 8.653 78,853 +0.24(+2.90%)
May 25, 2022 8.438 8.504 8.391 8.410 78,933 -0.02(-0.22%)
May 24, 2022 8.363 8.577 8.223 8.429 74,378 +0.12(+1.47%)
May 23, 2022 8.494 8.597 8.297 8.307 93,774 -0.08(-1.00%)
May 20, 2022 8.419 8.445 8.297 8.391 47,138 +0.04(+0.45%)
May 19, 2022 8.419 8.475 8.326 8.354 67,641 -0.08(-1.00%)
May 18, 2022 8.447 8.560 8.382 8.438 58,044 -0.11(-1.31%)
May 17, 2022 8.504 8.569 8.269 8.550 39,254 +0.13(+1.56%)
May 16, 2022 8.354 8.485 8.354 8.419 37,993 +0.02(+0.22%)
May 13, 2022 8.429 8.466 8.251 8.401 76,731 -0.02(-0.22%)
May 12, 2022 8.316 8.429 7.848 8.419 76,996 +0.09(+1.12%)
May 11, 2022 8.363 8.494 8.326 8.326 90,508 -0.05(-0.56%)
May 10, 2022 8.372 8.447 8.298 8.372 70,130 +0.01(+0.11%)
May 09, 2022 8.159 8.391 8.159 8.363 88,244 +0.15(+1.81%)
May 06, 2022 8.177 8.233 8.075 8.215 58,197 +0.02(+0.23%)
May 05, 2022 8.205 8.205 8.075 8.196 78,286 -0.08(-1.01%)
May 04, 2022 8.140 8.326 8.122 8.280 50,943 +0.10(+1.25%)
May 03, 2022 8.085 8.224 8.075 8.177 51,755 +0.06(+0.80%)
May 02, 2022 8.196 8.242 8.075 8.113 84,217 -0.01(-0.11%)
Apr 29, 2022 8.280 8.326 8.075 8.122 252,985 -0.03(-0.34%)
Apr 28, 2022 8.159 8.215 8.094 8.150 45,313 +0.06(+0.80%)
Apr 27, 2022 8.177 8.215 8.075 8.085 52,182 -0.07(-0.91%)
Apr 26, 2022 8.103 8.168 8.075 8.159 70,851 -0.05(-0.57%)
Apr 25, 2022 8.215 8.261 8.131 8.205 53,831 -0.06(-0.67%)
Apr 22, 2022 8.354 8.382 8.252 8.261 39,698 -0.11(-1.33%)
Apr 21, 2022 8.549 8.549 8.371 8.372 35,673 -0.13(-1.53%)
Apr 20, 2022 8.400 8.577 8.391 8.502 50,406 +0.16(+1.89%)
Apr 19, 2022 8.242 8.382 8.224 8.345 44,171 +0.14(+1.70%)
Apr 18, 2022 8.215 8.252 8.166 8.205 31,402 +0.00(+0.00%)
Apr 14, 2022 8.233 8.252 8.150 8.205 62,198 -0.02(-0.23%)
Apr 13, 2022 8.187 8.280 8.187 8.224 94,284 +0.02(+0.23%)
Apr 12, 2022 8.252 8.307 8.168 8.205 50,445 -0.01(-0.11%)
Apr 11, 2022 8.242 8.294 8.205 8.215 35,931 -0.02(-0.23%)
Apr 08, 2022 8.233 8.261 8.187 8.233 49,543 +0.01(+0.11%)
Apr 07, 2022 8.326 8.326 8.205 8.224 75,245 -0.06(-0.78%)
Apr 06, 2022 8.307 8.354 8.261 8.289 55,163 -0.03(-0.33%)
Apr 05, 2022 8.391 8.428 8.233 8.317 64,570 -0.02(-0.22%)
Apr 04, 2022 8.428 8.428 8.270 8.335 53,860 +0.00(+0.00%)
Apr 01, 2022 8.363 8.400 8.317 8.335 39,217 -0.03(-0.33%)
Mar 31, 2022 8.382 8.475 8.326 8.363 50,316 -0.02(-0.22%)
Mar 30, 2022 8.493 8.512 8.372 8.382 40,926 -0.14(-1.63%)
Mar 29, 2022 8.558 8.638 8.456 8.521 53,616 +0.01(+0.11%)
Mar 28, 2022 8.484 8.512 8.400 8.512 47,489 -0.01(-0.11%)
Mar 25, 2022 8.549 8.595 8.512 8.521 41,293 +0.05(+0.55%)
Mar 24, 2022 8.502 8.558 8.428 8.475 24,977 +0.02(+0.22%)
Mar 23, 2022 8.558 8.558 8.400 8.456 48,283 -0.14(-1.62%)
Mar 22, 2022 8.623 8.688 8.539 8.595 43,676 +0.05(+0.54%)
Mar 21, 2022 8.558 8.614 8.484 8.549 45,037 -0.01(-0.11%)
Mar 18, 2022 8.502 8.651 8.372 8.558 203,214 +0.00(+0.00%)
Mar 17, 2022 8.530 8.614 8.447 8.558 78,049 -0.02(-0.22%)
Mar 16, 2022 8.595 8.632 8.539 8.577 56,492 +0.05(+0.54%)
Mar 15, 2022 8.688 8.707 8.521 8.530 59,716 -0.11(-1.29%)
Mar 14, 2022 8.623 8.762 8.595 8.642 78,785 +0.13(+1.53%)
Mar 11, 2022 8.512 8.651 8.437 8.512 71,683 +0.00(+0.00%)
Mar 10, 2022 8.558 8.558 8.354 8.512 58,887 +0.18(+2.12%)
Mar 09, 2022 8.419 8.502 8.317 8.335 113,605 +0.06(+0.79%)
Mar 08, 2022 8.447 8.475 8.270 8.270 130,431 -0.10(-1.22%)
Mar 07, 2022 8.437 8.437 8.317 8.372 68,498 -0.07(-0.88%)
Mar 04, 2022 8.400 8.465 8.363 8.447 43,100 -0.03(-0.33%)
Mar 03, 2022 8.493 8.502 8.372 8.475 49,173 +0.01(+0.11%)
Mar 02, 2022 8.354 8.512 8.345 8.465 69,572 +0.20(+2.47%)
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.