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 (%)
May 31, 2012
2.528
2.604
2.468
2.521
32,546
+0.03(+1.21%)
May 30, 2012
2.513
2.559
2.476
2.491
10,993
+0.02(+0.68%)
May 29, 2012
2.498
2.589
2.474
2.474
6,761
+0.02(+0.85%)
May 25, 2012
2.626
2.626
2.415
2.453
135,950
-0.18(-6.88%)
May 24, 2012
2.566
2.642
2.566
2.634
42,965
+0.05(+1.75%)
May 23, 2012
2.574
2.589
2.574
2.589
7,814
+0.04(+1.48%)
May 22, 2012
2.476
2.619
2.468
2.551
57,099
+0.05(+1.81%)
May 21, 2012
2.506
2.566
2.468
2.506
21,636
+0.02(+0.62%)
May 18, 2012
2.528
2.559
2.483
2.490
28,885
+0.01(+0.29%)
May 17, 2012
2.566
2.566
2.468
2.483
18,291
-0.06(-2.23%)
May 16, 2012
2.544
2.596
2.491
2.540
11,144
+0.03(+1.36%)
May 15, 2012
2.491
2.540
2.491
2.506
11,951
+0.02(+0.61%)
May 14, 2012
2.589
2.589
2.468
2.491
29,109
-0.11(-4.35%)
May 11, 2012
2.581
2.604
2.543
2.604
22,993
+0.04(+1.47%)
May 10, 2012
2.664
2.664
2.551
2.566
22,894
-0.03(-1.16%)
May 09, 2012
2.602
2.604
2.453
2.596
38,825
+0.04(+1.48%)
May 08, 2012
2.551
2.604
2.415
2.559
113,143
+0.01(+0.30%)
May 07, 2012
2.528
2.559
2.528
2.551
30,944
+0.01(+0.30%)
May 04, 2012
2.543
2.566
2.543
2.543
14,481
+0.00(+0.15%)
May 03, 2012
2.543
2.566
2.530
2.540
26,747
-0.03(-1.03%)
May 02, 2012
2.483
2.566
2.476
2.566
25,551
+0.05(+2.10%)
May 01, 2012
2.574
2.604
2.513
2.513
39,877
-0.05(-1.77%)
Apr 30, 2012
2.596
2.604
2.559
2.559
34,841
-0.04(-1.45%)
Apr 27, 2012
2.604
2.619
2.574
2.596
68,103
-0.01(-0.29%)
Apr 26, 2012
2.619
2.679
2.589
2.604
48,125
-0.04(-1.43%)
Apr 25, 2012
2.657
2.679
2.604
2.642
31,285
+0.01(+0.29%)
Apr 24, 2012
2.549
2.762
2.521
2.634
107,008
+0.11(+4.18%)
Apr 23, 2012
2.491
2.528
2.476
2.528
11,529
+0.00(+0.00%)
Apr 20, 2012
2.604
2.634
2.528
2.528
26,561
-0.01(-0.30%)
Apr 19, 2012
2.581
2.611
2.521
2.536
12,551
-0.05(-2.04%)
Apr 18, 2012
2.604
2.611
2.581
2.589
7,238
-0.05(-1.72%)
Apr 17, 2012
2.679
2.679
2.581
2.634
43,597
+0.02(+0.86%)
Apr 16, 2012
2.626
2.634
2.592
2.611
50,758
+0.03(+1.17%)
Apr 13, 2012
2.536
2.589
2.536
2.581
27,033
+0.04(+1.48%)
Apr 12, 2012
2.506
2.581
2.506
2.543
23,098
+0.02(+0.60%)
Apr 11, 2012
2.479
2.566
2.442
2.528
38,813
+0.10(+4.20%)
Apr 10, 2012
2.340
2.543
2.340
2.426
40,966
+0.06(+2.55%)
Apr 09, 2012
2.377
2.415
2.340
2.366
40,599
-0.01(-0.48%)
Apr 05, 2012
2.408
2.423
2.377
2.377
60,321
+0.02(+0.64%)
Apr 04, 2012
2.453
2.453
2.332
2.362
122,180
-0.10(-3.99%)
Apr 03, 2012
2.498
2.566
2.453
2.460
77,683
-0.03(-1.21%)
Apr 02, 2012
2.589
2.634
2.453
2.491
81,195
-0.13(-4.90%)
Mar 30, 2012
2.642
2.642
2.543
2.619
68,328
+0.01(+0.29%)
Mar 29, 2012
2.566
2.642
2.529
2.611
66,953
+0.05(+1.76%)
Mar 28, 2012
2.453
2.581
2.453
2.566
92,228
+0.11(+4.29%)
Mar 27, 2012
2.408
2.491
2.408
2.460
65,886
+0.07(+3.10%)
Mar 26, 2012
2.340
2.453
2.340
2.386
127,559
+0.02(+0.70%)
Mar 23, 2012
2.317
2.370
2.317
2.370
70,885
+0.05(+1.95%)
Mar 22, 2012
2.340
2.347
2.317
2.325
6,761
-0.02(-0.65%)
Mar 21, 2012
2.340
2.362
2.317
2.340
13,579
-0.01(-0.32%)
Mar 20, 2012
2.347
2.350
2.309
2.347
19,771
-0.01(-0.32%)
Mar 19, 2012
2.355
2.370
2.340
2.355
21,281
+0.00(+0.00%)
Mar 16, 2012
2.309
2.355
2.309
2.355
29,341
+0.01(+0.32%)
Mar 15, 2012
2.340
2.355
2.309
2.347
15,170
+0.03(+1.30%)
Mar 14, 2012
2.302
2.340
2.287
2.317
64,026
+0.02(+0.66%)
Mar 13, 2012
2.317
2.332
2.274
2.302
18,322
+0.02(+0.99%)
Mar 12, 2012
2.302
2.332
2.279
2.279
13,647
-0.04(-1.60%)
Mar 09, 2012
2.287
2.340
2.279
2.316
60,239
+0.01(+0.62%)
Mar 08, 2012
2.264
2.340
2.264
2.302
55,599
+0.04(+1.67%)
Mar 07, 2012
2.106
2.294
2.106
2.264
37,276
+0.16(+7.53%)
Mar 06, 2012
2.136
2.159
2.106
2.106
36,207
+0.00(+0.00%)
Mar 05, 2012
1.887
2.151
1.886
2.106
96,291
+0.14(+6.90%)
Mar 02, 2012
1.955
2.007
1.887
1.970
74,808
+0.02(+0.77%)
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
.