Macatawa Bank Corp (NQ: MCBC )

14.63 -0.03 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 14.70 14.83 14.58 14.66 160,438 -0.17(-1.15%)
Jul 17, 2024 14.74 14.85 14.74 14.83 242,208 +0.02(+0.14%)
Jul 16, 2024 14.80 14.82 13.85 14.81 451,676 +0.04(+0.27%)
Jul 15, 2024 14.80 14.80 14.73 14.77 166,809 +0.02(+0.14%)
Jul 12, 2024 14.78 14.84 14.73 14.75 114,904 +0.00(+0.00%)
Jul 11, 2024 14.66 14.75 14.64 14.75 341,436 +0.10(+0.68%)
Jul 10, 2024 14.65 14.67 14.62 14.65 170,265 -0.03(-0.20%)
Jul 09, 2024 14.58 14.70 14.58 14.68 164,295 +0.08(+0.55%)
Jul 08, 2024 14.57 14.68 14.57 14.60 158,273 +0.02(+0.14%)
Jul 05, 2024 14.55 14.62 14.54 14.58 146,154 -0.02(-0.14%)
Jul 03, 2024 14.62 14.65 14.56 14.60 123,126 -0.02(-0.14%)
Jul 02, 2024 14.64 14.65 14.58 14.62 136,238 -0.01(-0.07%)
Jul 01, 2024 14.60 14.72 14.53 14.63 219,858 +0.03(+0.21%)
Jun 28, 2024 14.55 14.63 14.52 14.60 329,392 +0.07(+0.48%)
Jun 27, 2024 14.52 14.57 14.49 14.53 140,902 +0.05(+0.35%)
Jun 26, 2024 14.43 14.58 14.43 14.48 138,111 -0.03(-0.21%)
Jun 25, 2024 14.45 14.58 14.45 14.51 163,628 +0.01(+0.07%)
Jun 24, 2024 14.40 14.59 14.36 14.50 250,697 +0.18(+1.26%)
Jun 21, 2024 14.27 14.38 14.13 14.32 320,714 +0.03(+0.21%)
Jun 20, 2024 14.05 14.36 13.78 14.29 263,537 +0.52(+3.78%)
Jun 18, 2024 13.72 13.83 13.63 13.77 79,740 +0.04(+0.29%)
Jun 17, 2024 13.47 13.73 13.40 13.73 59,467 +0.26(+1.93%)
Jun 14, 2024 13.47 13.50 13.40 13.47 65,498 -0.09(-0.66%)
Jun 13, 2024 13.80 13.80 13.52 13.56 61,710 -0.19(-1.38%)
Jun 12, 2024 13.90 14.03 13.69 13.75 108,878 +0.13(+0.95%)
Jun 11, 2024 13.58 13.69 13.50 13.62 84,687 -0.03(-0.22%)
Jun 10, 2024 13.74 13.79 13.55 13.65 51,856 -0.09(-0.66%)
Jun 07, 2024 13.72 13.85 13.72 13.74 49,156 -0.05(-0.36%)
Jun 06, 2024 13.82 13.90 13.71 13.79 71,567 -0.08(-0.58%)
Jun 05, 2024 13.89 13.94 13.83 13.87 68,410 +0.03(+0.22%)
Jun 04, 2024 13.93 13.93 13.79 13.84 71,699 -0.12(-0.86%)
Jun 03, 2024 14.18 14.18 13.92 13.96 98,182 -0.10(-0.71%)
May 31, 2024 14.00 14.12 13.99 14.06 84,898 +0.04(+0.29%)
May 30, 2024 14.05 14.20 14.00 14.02 108,229 +0.05(+0.36%)
May 29, 2024 13.92 14.03 13.85 13.97 106,116 -0.08(-0.57%)
May 28, 2024 14.12 14.12 13.95 14.05 76,448 -0.01(-0.07%)
May 24, 2024 13.94 14.06 13.85 14.06 67,855 +0.16(+1.15%)
May 23, 2024 14.10 14.11 13.87 13.90 139,084 -0.17(-1.21%)
May 22, 2024 14.25 14.25 14.02 14.07 99,026 -0.20(-1.40%)
May 21, 2024 14.31 14.37 14.23 14.27 54,350 -0.03(-0.21%)
May 20, 2024 14.44 14.48 14.30 14.30 69,370 -0.18(-1.24%)
May 17, 2024 14.49 14.50 14.44 14.48 99,001 +0.05(+0.35%)
May 16, 2024 14.39 14.46 14.38 14.43 93,944 +0.00(+0.00%)
May 15, 2024 14.50 14.54 14.34 14.43 175,651 -0.04(-0.28%)
May 14, 2024 14.44 14.47 14.38 14.47 97,562 +0.08(+0.56%)
May 13, 2024 14.48 14.56 14.37 14.39 148,814 -0.09(-0.62%)
May 10, 2024 14.37 14.49 14.29 14.48 153,643 +0.14(+0.98%)
May 09, 2024 14.39 14.50 14.28 14.34 140,651 -0.06(-0.41%)
May 08, 2024 14.19 14.42 14.16 14.40 126,674 +0.18(+1.26%)
May 07, 2024 14.29 14.44 14.21 14.22 172,687 -0.06(-0.42%)
May 06, 2024 14.26 14.40 14.26 14.28 183,335 -0.05(-0.35%)
May 03, 2024 14.26 14.36 14.19 14.33 201,053 +0.12(+0.84%)
May 02, 2024 14.05 14.27 14.05 14.21 109,333 +0.09(+0.63%)
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.