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 (%)
May 31, 2018 10.02 10.24 9.903 9.919 92,530 -0.10(-0.98%)
May 30, 2018 9.796 10.04 9.770 10.02 111,790 +0.32(+3.30%)
May 29, 2018 9.714 9.722 9.615 9.697 60,561 -0.01(-0.08%)
May 25, 2018 9.706 9.706 9.706 0 +0.04(+0.42%)
May 24, 2018 9.542 9.681 9.489 9.665 48,720 +0.13(+1.38%)
May 23, 2018 9.419 9.550 9.419 9.533 31,180 +0.13(+1.40%)
May 22, 2018 9.312 9.484 9.246 9.402 56,203 +0.02(+0.17%)
May 21, 2018 9.304 9.394 9.271 9.386 32,734 +0.07(+0.79%)
May 18, 2018 9.345 9.345 9.265 9.312 28,625 +0.01(+0.09%)
May 17, 2018 9.213 9.336 9.213 9.304 24,345 +0.09(+0.98%)
May 16, 2018 9.066 9.263 9.066 9.213 37,186 +0.16(+1.81%)
May 15, 2018 9.049 9.172 9.049 9.049 21,538 +0.03(+0.36%)
May 14, 2018 9.213 9.222 9.008 9.017 31,359 -0.11(-1.26%)
May 11, 2018 9.058 9.254 9.058 9.131 73,949 +0.11(+1.27%)
May 10, 2018 8.968 9.033 8.927 9.017 27,597 +0.07(+0.82%)
May 09, 2018 8.780 8.976 8.723 8.944 53,583 +0.15(+1.67%)
May 08, 2018 8.805 8.829 8.740 8.797 25,186 +0.02(+0.19%)
May 07, 2018 8.699 8.797 8.650 8.780 22,892 +0.08(+0.94%)
May 04, 2018 8.421 8.732 8.421 8.699 25,527 +0.17(+2.01%)
May 03, 2018 8.642 8.642 8.291 8.527 17,911 -0.16(-1.88%)
May 02, 2018 8.552 8.707 8.417 8.691 22,217 +0.11(+1.24%)
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.