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

Macatawa Bank Corp (NQ: MCBC )

14.01 -0.06 (-0.46%)
Streaming Delayed Price Updated: 10:35 AM 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 28, 2010 1.283 1.321 1.261 1.321 18,606 +0.04(+2.94%)
May 27, 2010 1.321 1.321 1.245 1.283 23,934 +0.04(+3.03%)
May 26, 2010 1.306 1.306 1.245 1.245 70,824 -0.08(-6.25%)
May 25, 2010 1.328 1.389 1.313 1.328 35,265 -0.02(-1.68%)
May 24, 2010 1.358 1.419 1.328 1.351 21,089 +0.03(+2.28%)
May 21, 2010 1.366 1.366 1.306 1.321 39,629 -0.02(-1.68%)
May 20, 2010 1.313 1.358 1.260 1.343 37,701 +0.02(+1.14%)
May 19, 2010 1.366 1.366 1.268 1.328 90,139 -0.08(-5.58%)
May 18, 2010 1.358 1.434 1.306 1.407 57,081 +0.10(+7.75%)
May 17, 2010 1.283 1.313 1.275 1.306 15,415 +0.02(+1.17%)
May 14, 2010 1.298 1.381 1.245 1.290 33,959 -0.01(-0.58%)
May 13, 2010 1.313 1.389 1.298 1.298 24,160 -0.01(-0.58%)
May 12, 2010 1.373 1.409 1.290 1.306 78,989 -0.01(-0.57%)
May 11, 2010 1.343 1.494 1.306 1.313 54,643 +0.02(+1.16%)
May 10, 2010 1.351 1.426 1.283 1.298 79,508 +0.05(+4.24%)
May 07, 2010 1.343 1.358 1.230 1.245 92,164 -0.11(-8.33%)
May 06, 2010 1.502 1.502 1.306 1.358 112,319 -0.11(-7.69%)
May 05, 2010 1.396 1.502 1.351 1.472 127,891 +0.03(+2.09%)
May 04, 2010 1.570 1.570 1.434 1.441 59,865 -0.04(-2.55%)
May 03, 2010 1.509 1.585 1.441 1.479 118,619 +0.01(+0.51%)
Apr 30, 2010 1.509 1.577 1.441 1.472 329,355 -0.48(-24.71%)
Apr 29, 2010 2.098 2.098 1.856 1.955 293,770 -0.14(-6.83%)
Apr 28, 2010 2.098 2.309 2.098 2.098 164,712 +0.08(+4.12%)
Apr 27, 2010 2.038 2.438 1.894 2.015 362,305 -0.01(-0.37%)
Apr 26, 2010 1.773 2.264 1.773 2.023 437,993 +0.25(+14.04%)
Apr 23, 2010 1.509 1.819 1.509 1.773 426,508 +0.26(+17.50%)
Apr 22, 2010 1.494 1.623 1.441 1.509 112,134 +0.02(+1.01%)
Apr 21, 2010 1.494 1.585 1.479 1.494 120,323 +0.01(+0.51%)
Apr 20, 2010 1.487 1.494 1.479 1.487 12,492 -0.01(-0.51%)
Apr 19, 2010 1.509 1.509 1.472 1.494 15,743 -0.02(-1.00%)
Apr 16, 2010 1.502 1.532 1.472 1.509 20,929 +0.01(+0.50%)
Apr 15, 2010 1.502 1.532 1.494 1.502 32,771 +0.02(+1.53%)
Apr 14, 2010 1.457 1.570 1.457 1.479 56,392 +0.02(+1.03%)
Apr 13, 2010 1.623 1.624 1.457 1.464 140,111 -0.16(-9.77%)
Apr 12, 2010 1.773 1.774 1.562 1.623 121,085 -0.17(-9.28%)
Apr 09, 2010 1.713 1.811 1.713 1.788 136,195 +0.09(+5.33%)
Apr 08, 2010 1.698 1.796 1.690 1.698 124,057 +0.01(+0.88%)
Apr 07, 2010 1.690 1.796 1.570 1.683 127,841 -0.01(-0.43%)
Apr 06, 2010 1.524 1.698 1.502 1.690 148,121 +0.19(+12.56%)
Apr 05, 2010 1.434 1.509 1.434 1.502 41,604 +0.07(+4.74%)
Apr 01, 2010 1.547 1.434 1.434 1.434 149,601 +0.11(+8.57%)
Mar 31, 2010 1.283 1.343 1.283 1.321 47,074 +0.06(+4.79%)
Mar 30, 2010 1.434 1.434 1.238 1.260 49,489 -0.06(-4.57%)
Mar 29, 2010 1.290 1.358 1.253 1.321 19,020 +0.08(+6.71%)
Mar 26, 2010 1.238 1.268 1.238 1.238 26,803 +0.00(+0.00%)
Mar 25, 2010 1.260 1.283 1.238 1.238 50,663 -0.02(-1.80%)
Mar 24, 2010 1.230 1.260 1.223 1.260 43,263 +0.03(+2.45%)
Mar 23, 2010 1.213 1.230 1.213 1.230 4,437 +0.00(+0.00%)
Mar 22, 2010 1.230 1.253 1.207 1.230 43,133 +0.01(+0.62%)
Mar 19, 2010 1.260 1.306 1.223 1.223 134,294 -0.04(-2.99%)
Mar 18, 2010 1.306 1.306 1.244 1.260 11,937 -0.04(-2.90%)
Mar 17, 2010 1.321 1.321 1.245 1.298 37,392 -0.05(-3.38%)
Mar 16, 2010 1.358 1.358 1.302 1.343 3,870 +0.01(+0.57%)
Mar 15, 2010 1.321 1.336 1.306 1.336 10,478 +0.03(+2.31%)
Mar 12, 2010 1.373 1.373 1.275 1.306 27,396 -0.06(-4.42%)
Mar 11, 2010 1.268 1.372 1.268 1.366 31,116 +0.08(+6.47%)
Mar 10, 2010 1.283 1.283 1.260 1.283 38,820 +0.04(+3.03%)
Mar 09, 2010 1.230 1.298 1.230 1.245 26,720 +0.01(+0.61%)
Mar 08, 2010 1.238 1.313 1.230 1.238 9,784 +0.00(+0.00%)
Mar 05, 2010 1.290 1.321 1.223 1.238 55,239 -0.05(-4.09%)
Mar 04, 2010 1.245 1.321 1.207 1.290 35,998 +0.08(+6.88%)
Mar 03, 2010 1.260 1.321 1.207 1.207 21,276 -0.05(-4.19%)
Mar 02, 2010 1.223 1.290 1.223 1.260 33,554 +0.04(+3.09%)
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.