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

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 2.196 2.249 2.128 2.234 103,941 +0.05(+2.07%)
Nov 29, 2012 2.279 2.279 2.189 2.189 108,698 -0.08(-3.33%)
Nov 28, 2012 2.264 2.273 2.249 2.264 27,225 -0.01(-0.33%)
Nov 27, 2012 2.257 2.279 2.256 2.272 29,509 -0.01(-0.33%)
Nov 26, 2012 2.279 2.332 2.249 2.279 98,974 +0.03(+1.34%)
Nov 23, 2012 2.272 2.302 2.249 2.249 17,986 -0.03(-1.32%)
Nov 21, 2012 2.272 2.280 2.272 2.279 1,605 -0.02(-0.98%)
Nov 20, 2012 2.272 2.324 2.272 2.302 28,754 +0.03(+1.33%)
Nov 19, 2012 2.264 2.317 2.264 2.272 52,067 +0.00(+0.00%)
Nov 16, 2012 2.317 2.390 2.272 2.272 28,391 -0.03(-1.31%)
Nov 15, 2012 2.279 2.316 2.279 2.302 16,331 +0.00(+0.00%)
Nov 14, 2012 2.272 2.339 2.272 2.302 8,129 +0.01(+0.33%)
Nov 13, 2012 2.302 2.400 2.279 2.294 38,978 -0.02(-0.65%)
Nov 12, 2012 2.302 2.347 2.279 2.309 13,587 -0.02(-0.97%)
Nov 09, 2012 2.355 2.355 2.287 2.332 15,520 +0.02(+0.65%)
Nov 08, 2012 2.309 2.355 2.272 2.317 39,191 -0.02(-0.65%)
Nov 07, 2012 2.400 2.400 2.302 2.332 108,276 -0.08(-3.36%)
Nov 06, 2012 2.415 2.453 2.392 2.413 20,793 -0.00(-0.08%)
Nov 05, 2012 2.377 2.415 2.377 2.415 18,771 +0.04(+1.59%)
Nov 02, 2012 2.339 2.438 2.339 2.377 59,844 +0.05(+1.94%)
Nov 01, 2012 2.453 2.453 2.324 2.332 19,275 +0.00(+0.00%)
Oct 31, 2012 2.377 2.483 2.324 2.332 132,804 -0.06(-2.51%)
Oct 26, 2012 2.415 2.392 2.392 2.392 102,561 +0.10(+4.26%)
Oct 25, 2012 2.376 2.377 2.226 2.294 46,886 -0.03(-1.30%)
Oct 24, 2012 2.302 2.377 2.302 2.324 2,882 +0.00(+0.00%)
Oct 23, 2012 2.226 2.332 2.226 2.324 41,922 +0.06(+2.67%)
Oct 19, 2012 2.290 2.290 2.256 2.264 7,420 +0.01(+0.33%)
Oct 18, 2012 2.233 2.279 2.226 2.256 13,114 +0.03(+1.36%)
Oct 17, 2012 2.226 2.264 2.226 2.226 9,408 -0.02(-0.67%)
Oct 16, 2012 2.302 2.302 2.226 2.241 20,349 -0.02(-1.00%)
Oct 15, 2012 2.264 2.302 2.264 2.264 9,783 -0.05(-1.96%)
Oct 12, 2012 2.302 2.309 2.249 2.309 15,410 +0.01(+0.33%)
Oct 11, 2012 2.294 2.302 2.249 2.302 15,143 +0.00(+0.00%)
Oct 10, 2012 2.332 2.332 2.219 2.302 35,085 +0.02(+0.66%)
Oct 09, 2012 2.302 2.309 2.287 2.287 8,175 +0.00(+0.00%)
Oct 08, 2012 2.272 2.324 2.272 2.287 95,625 +0.03(+1.34%)
Oct 05, 2012 2.279 2.323 2.256 2.256 43,660 -0.02(-0.99%)
Oct 04, 2012 2.264 2.294 2.264 2.279 22,175 +0.01(+0.33%)
Oct 03, 2012 2.264 2.309 2.264 2.272 3,564 +0.00(+0.00%)
Oct 02, 2012 2.302 2.306 2.264 2.272 28,135 -0.05(-1.95%)
Oct 01, 2012 2.264 2.324 2.264 2.317 12,981 -0.02(-0.65%)
Sep 28, 2012 2.302 2.332 2.265 2.332 13,010 +0.02(+0.98%)
Sep 27, 2012 2.294 2.317 2.272 2.309 12,115 +0.05(+2.00%)
Sep 26, 2012 2.272 2.287 2.264 2.264 17,112 -0.02(-0.99%)
Sep 25, 2012 2.290 2.317 2.287 2.287 9,242 +0.02(+0.66%)
Sep 24, 2012 2.204 2.294 2.204 2.272 6,291 -0.06(-2.59%)
Sep 21, 2012 2.279 2.332 2.264 2.332 56,508 +0.05(+1.98%)
Sep 20, 2012 2.272 2.324 2.272 2.287 17,244 +0.02(+1.00%)
Sep 19, 2012 2.272 2.309 2.264 2.264 7,563 -0.02(-0.99%)
Sep 18, 2012 2.272 2.309 2.272 2.287 7,494 -0.02(-0.66%)
Sep 17, 2012 2.317 2.317 2.279 2.302 12,190 -0.01(-0.33%)
Sep 14, 2012 2.332 2.355 2.309 2.309 23,863 -0.02(-0.65%)
Sep 13, 2012 2.309 2.324 2.309 2.324 24,140 +0.02(+0.65%)
Sep 12, 2012 2.332 2.332 2.309 2.309 7,931 +0.01(+0.33%)
Sep 11, 2012 2.302 2.332 2.302 2.302 33,625 -0.02(-0.65%)
Sep 10, 2012 2.287 2.323 2.287 2.317 13,065 -0.01(-0.44%)
Sep 07, 2012 2.324 2.329 2.302 2.327 5,984 +0.03(+1.10%)
Sep 06, 2012 2.287 2.362 2.287 2.302 39,134 -0.01(-0.33%)
Sep 05, 2012 2.370 2.370 2.279 2.309 24,806 -0.03(-1.29%)
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.