Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.67 -0.07 (-0.51%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 9.459 9.538 9.459 9.487 39,184 +0.00(+0.00%)
Dec 30, 2019 9.521 9.581 9.444 9.487 38,758 -0.08(-0.80%)
Dec 27, 2019 9.538 9.581 9.478 9.564 40,005 -0.01(-0.09%)
Dec 26, 2019 9.615 9.615 9.555 9.572 20,476 -0.03(-0.27%)
Dec 24, 2019 9.513 9.606 9.513 9.598 8,095 +0.01(+0.09%)
Dec 23, 2019 9.615 9.615 9.555 9.589 34,362 -0.03(-0.35%)
Dec 20, 2019 9.589 9.632 9.547 9.623 184,073 +0.03(+0.27%)
Dec 19, 2019 9.589 9.623 9.555 9.598 114,570 -0.02(-0.18%)
Dec 18, 2019 9.615 9.649 9.572 9.615 44,882 -0.02(-0.18%)
Dec 17, 2019 9.615 9.657 9.555 9.632 41,005 +0.04(+0.44%)
Dec 16, 2019 9.564 9.734 9.555 9.589 62,908 +0.03(+0.36%)
Dec 13, 2019 9.436 9.572 9.385 9.555 74,849 +0.11(+1.17%)
Dec 12, 2019 9.334 9.513 9.334 9.444 75,716 +0.17(+1.84%)
Dec 11, 2019 9.248 9.334 9.163 9.274 66,824 +0.07(+0.74%)
Dec 10, 2019 9.231 9.248 9.172 9.206 64,432 +0.02(+0.19%)
Dec 09, 2019 9.069 9.231 9.069 9.189 76,410 +0.09(+0.94%)
Dec 06, 2019 9.146 9.180 9.078 9.103 60,301 +0.03(+0.38%)
Dec 05, 2019 9.035 9.086 9.018 9.069 43,054 +0.03(+0.38%)
Dec 04, 2019 9.086 9.114 9.010 9.035 36,432 +0.00(+0.00%)
Dec 03, 2019 8.976 9.052 8.967 9.035 54,267 -0.06(-0.66%)
Dec 02, 2019 9.163 9.163 9.048 9.095 39,785 -0.03(-0.37%)
Nov 29, 2019 9.112 9.171 9.078 9.129 17,597 -0.03(-0.28%)
Nov 27, 2019 9.172 9.197 9.129 9.155 64,173 +0.06(+0.66%)
Nov 26, 2019 9.155 9.206 9.078 9.095 36,348 -0.11(-1.20%)
Nov 25, 2019 9.078 9.265 9.078 9.206 69,953 +0.14(+1.50%)
Nov 22, 2019 9.035 9.086 8.976 9.069 104,883 +0.09(+0.95%)
Nov 21, 2019 9.027 9.027 8.920 8.984 64,686 -0.02(-0.19%)
Nov 20, 2019 9.044 9.120 8.950 9.001 74,991 -0.08(-0.89%)
Nov 19, 2019 9.103 9.180 9.044 9.082 50,144 +0.00(+0.05%)
Nov 18, 2019 9.052 9.103 8.958 9.078 45,925 -0.04(-0.47%)
Nov 15, 2019 9.197 9.197 9.044 9.120 32,497 -0.02(-0.19%)
Nov 14, 2019 9.095 9.197 9.078 9.137 29,032 -0.04(-0.46%)
Nov 13, 2019 9.180 9.231 9.120 9.180 40,980 -0.07(-0.74%)
Nov 12, 2019 9.231 9.291 9.146 9.248 30,787 -0.02(-0.18%)
Nov 11, 2019 9.180 9.274 9.078 9.265 28,641 +0.02(+0.18%)
Nov 08, 2019 9.265 9.282 9.172 9.248 52,206 +0.03(+0.37%)
Nov 07, 2019 9.146 9.245 9.130 9.214 53,220 +0.04(+0.46%)
Nov 06, 2019 9.130 9.199 9.104 9.172 44,264 -0.03(-0.28%)
Nov 05, 2019 9.062 9.248 9.062 9.197 49,681 +0.13(+1.40%)
Nov 04, 2019 8.969 9.146 8.952 9.070 107,055 +0.14(+1.61%)
Nov 01, 2019 8.859 8.960 8.842 8.926 82,300 +0.07(+0.81%)
Oct 31, 2019 8.892 8.943 8.816 8.854 54,721 -0.10(-1.09%)
Oct 30, 2019 8.850 8.977 8.820 8.952 90,030 +0.07(+0.76%)
Oct 29, 2019 8.774 8.960 8.757 8.884 89,699 +0.03(+0.38%)
Oct 28, 2019 8.740 8.878 8.655 8.850 47,199 +0.10(+1.16%)
Oct 25, 2019 8.757 8.842 8.715 8.748 34,715 +0.00(+0.00%)
Oct 24, 2019 8.791 8.791 8.647 8.748 39,471 -0.04(-0.48%)
Oct 23, 2019 8.765 8.833 8.765 8.791 30,628 -0.04(-0.48%)
Oct 22, 2019 8.782 8.969 8.782 8.833 47,090 +0.02(+0.19%)
Oct 21, 2019 8.816 8.892 8.715 8.816 67,634 +0.08(+0.97%)
Oct 18, 2019 8.647 8.765 8.638 8.731 51,364 +0.02(+0.19%)
Oct 17, 2019 8.664 8.731 8.647 8.715 45,201 +0.06(+0.68%)
Oct 16, 2019 8.638 8.757 8.614 8.655 43,334 -0.03(-0.29%)
Oct 15, 2019 8.545 8.748 8.545 8.681 38,575 +0.12(+1.38%)
Oct 14, 2019 8.503 8.571 8.503 8.562 25,591 -0.02(-0.20%)
Oct 11, 2019 8.503 8.698 8.503 8.579 51,954 +0.13(+1.50%)
Oct 10, 2019 8.452 8.545 8.452 8.452 44,866 +0.01(+0.10%)
Oct 09, 2019 8.427 8.494 8.427 8.444 39,988 +0.03(+0.40%)
Oct 08, 2019 8.503 8.537 8.401 8.410 27,557 -0.16(-1.88%)
Oct 07, 2019 8.562 8.672 8.518 8.571 24,903 +0.01(+0.10%)
Oct 04, 2019 8.698 8.723 8.537 8.562 31,999 -0.01(-0.10%)
Oct 03, 2019 8.562 8.638 8.460 8.571 22,588 -0.04(-0.49%)
Oct 02, 2019 8.604 8.647 8.554 8.613 47,667 -0.03(-0.29%)
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.