Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macatawa Bank Corp
(NQ:
MCBC
)
14.06
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
14.10
14.16
13.89
13.91
109,392
-0.24(-1.69%)
Apr 29, 2024
14.32
14.35
14.09
14.15
199,065
+0.00(+0.00%)
Apr 26, 2024
14.12
14.29
14.12
14.15
121,911
-0.09(-0.63%)
Apr 25, 2024
14.08
14.26
14.02
14.24
206,759
+0.03(+0.21%)
Apr 24, 2024
14.14
14.25
14.02
14.21
218,891
+0.02(+0.14%)
Apr 23, 2024
14.13
14.36
14.13
14.19
191,704
+0.02(+0.14%)
Apr 22, 2024
14.06
14.26
14.06
14.17
333,266
+0.13(+0.92%)
Apr 19, 2024
13.67
14.11
13.63
14.04
481,664
+0.28(+2.02%)
Apr 18, 2024
13.56
13.84
13.56
13.76
426,414
+0.16(+1.17%)
Apr 17, 2024
13.61
13.80
13.50
13.60
507,902
+0.02(+0.15%)
Apr 16, 2024
13.68
13.91
13.57
13.58
2,182,475
+3.72(+37.66%)
Apr 15, 2024
9.610
10.22
9.580
9.868
703,766
+0.34(+3.55%)
Apr 12, 2024
9.351
9.639
9.351
9.530
88,100
+0.12(+1.27%)
Apr 11, 2024
9.411
9.451
9.202
9.411
96,328
+0.21(+2.27%)
Apr 10, 2024
9.471
9.471
9.123
9.202
82,353
-0.44(-4.54%)
Apr 09, 2024
9.689
9.689
9.590
9.639
42,948
+0.00(+0.00%)
Apr 08, 2024
9.639
9.699
9.550
9.639
47,391
+0.06(+0.62%)
Apr 05, 2024
9.630
9.654
9.530
9.580
59,751
-0.06(-0.62%)
Apr 04, 2024
9.669
9.689
9.605
9.639
51,215
+0.10(+1.04%)
Apr 03, 2024
9.500
9.580
9.500
9.540
41,099
+0.00(+0.00%)
Apr 02, 2024
9.500
9.570
9.411
9.540
68,905
-0.04(-0.41%)
Apr 01, 2024
9.699
9.749
9.480
9.580
59,905
-0.15(-1.53%)
Mar 28, 2024
9.620
9.759
9.595
9.729
60,024
+0.09(+0.93%)
Mar 27, 2024
9.381
9.639
9.381
9.639
43,723
+0.27(+2.86%)
Mar 26, 2024
9.540
9.540
9.351
9.371
54,292
-0.10(-1.05%)
Mar 25, 2024
9.590
9.708
9.461
9.471
26,508
-0.09(-0.94%)
Mar 22, 2024
9.719
9.719
9.550
9.560
32,499
-0.15(-1.54%)
Mar 21, 2024
9.739
9.799
9.639
9.709
53,015
-0.03(-0.31%)
Mar 20, 2024
9.371
9.808
9.336
9.739
57,954
+0.35(+3.70%)
Mar 19, 2024
9.272
9.480
9.272
9.391
53,368
+0.14(+1.50%)
Mar 18, 2024
9.322
9.401
9.252
9.252
65,655
-0.04(-0.43%)
Mar 15, 2024
9.441
9.590
9.282
9.292
345,939
-0.18(-1.89%)
Mar 14, 2024
9.699
9.699
9.461
9.471
58,517
-0.26(-2.66%)
Mar 13, 2024
9.709
9.908
9.679
9.729
37,513
+0.02(+0.20%)
Mar 12, 2024
9.808
9.828
9.709
9.709
56,700
-0.11(-1.11%)
Mar 11, 2024
9.848
9.858
9.779
9.818
21,346
-0.04(-0.40%)
Mar 08, 2024
9.948
9.997
9.838
9.858
39,741
-0.01(-0.10%)
Mar 07, 2024
9.858
9.977
9.789
9.868
41,822
+0.08(+0.81%)
Mar 06, 2024
9.818
9.888
9.639
9.789
60,503
-0.01(-0.10%)
Mar 05, 2024
9.620
9.818
9.620
9.799
46,784
+0.19(+1.96%)
Mar 04, 2024
9.649
9.779
9.540
9.610
44,894
-0.09(-0.92%)
Mar 01, 2024
9.689
9.739
9.600
9.699
58,009
-0.04(-0.41%)
Feb 29, 2024
9.818
9.858
9.659
9.739
42,689
+0.11(+1.14%)
Feb 28, 2024
9.868
10.09
9.600
9.630
47,803
-0.27(-2.71%)
Feb 27, 2024
9.808
9.918
9.789
9.898
34,247
+0.14(+1.43%)
Feb 26, 2024
9.799
9.963
9.630
9.759
46,986
+0.06(+0.61%)
Feb 23, 2024
9.669
9.759
9.620
9.699
21,756
+0.01(+0.10%)
Feb 22, 2024
9.818
9.869
9.631
9.689
47,124
-0.18(-1.81%)
Feb 21, 2024
10.05
10.05
9.750
9.868
47,147
-0.18(-1.78%)
Feb 20, 2024
10.06
10.17
10.01
10.05
26,522
-0.08(-0.79%)
Feb 16, 2024
10.33
10.33
10.10
10.13
45,594
-0.17(-1.64%)
Feb 15, 2024
10.01
10.34
9.958
10.30
45,321
+0.37(+3.70%)
Feb 14, 2024
9.977
10.01
9.769
9.928
36,479
+0.10(+1.01%)
Feb 13, 2024
10.05
10.10
9.709
9.828
93,852
-0.47(-4.54%)
Feb 12, 2024
9.967
10.42
9.967
10.30
84,583
+0.35(+3.50%)
Feb 09, 2024
9.849
9.948
9.780
9.948
91,570
+0.15(+1.51%)
Feb 08, 2024
9.672
9.800
9.672
9.800
43,479
+0.10(+1.02%)
Feb 07, 2024
9.800
9.800
9.524
9.701
67,018
-0.09(-0.91%)
Feb 06, 2024
9.849
9.948
9.760
9.790
48,215
-0.09(-0.90%)
Feb 05, 2024
10.11
10.12
9.869
9.879
65,829
-0.25(-2.43%)
Feb 02, 2024
10.24
10.29
10.12
10.12
68,559
-0.29(-2.74%)
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
.