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, 2019
8.612
8.759
8.461
8.536
34,125
-0.14(-1.65%)
May 30, 2019
8.822
8.898
8.578
8.679
42,943
-0.08(-0.86%)
May 29, 2019
8.671
8.898
8.671
8.755
100,957
-0.03(-0.29%)
May 28, 2019
8.889
8.889
8.679
8.780
103,694
-0.03(-0.38%)
May 24, 2019
8.654
8.856
8.545
8.814
25,207
+0.18(+2.04%)
May 23, 2019
8.688
8.755
8.578
8.637
31,729
-0.19(-2.10%)
May 22, 2019
8.965
8.965
8.757
8.822
81,421
-0.13(-1.41%)
May 21, 2019
8.831
8.990
8.831
8.948
94,141
+0.03(+0.28%)
May 20, 2019
8.679
8.948
8.679
8.923
28,352
+0.13(+1.53%)
May 17, 2019
8.763
8.906
8.746
8.789
36,741
-0.07(-0.76%)
May 16, 2019
8.722
8.873
8.722
8.856
10,669
+0.05(+0.57%)
May 15, 2019
8.763
8.856
8.662
8.805
22,238
-0.09(-1.04%)
May 14, 2019
8.646
8.915
8.629
8.898
17,811
+0.23(+2.62%)
May 13, 2019
8.881
8.974
8.620
8.671
46,075
-0.32(-3.55%)
May 10, 2019
8.932
9.079
8.932
8.990
26,689
+0.01(+0.09%)
May 09, 2019
8.924
9.107
8.908
8.982
40,585
+0.04(+0.47%)
May 08, 2019
9.082
9.082
8.790
8.940
31,430
-0.13(-1.47%)
May 07, 2019
8.982
9.141
8.832
9.074
40,144
+0.01(+0.09%)
May 06, 2019
8.698
9.149
8.673
9.066
106,923
+0.36(+4.13%)
May 03, 2019
8.589
8.715
8.548
8.706
47,155
+0.15(+1.76%)
May 02, 2019
8.481
8.648
8.481
8.556
20,172
+0.08(+0.89%)
May 01, 2019
8.606
8.694
8.439
8.481
46,875
-0.14(-1.65%)
Apr 30, 2019
8.731
8.748
8.556
8.623
49,290
-0.08(-0.96%)
Apr 29, 2019
8.648
8.790
8.564
8.706
31,458
+0.12(+1.36%)
Apr 26, 2019
8.648
8.714
8.456
8.589
23,936
+0.08(+0.98%)
Apr 25, 2019
8.631
8.715
8.506
8.506
14,321
-0.18(-2.02%)
Apr 24, 2019
8.587
8.823
8.587
8.681
21,733
-0.09(-1.05%)
Apr 23, 2019
8.573
8.873
8.573
8.773
34,517
+0.25(+2.94%)
Apr 22, 2019
8.798
8.798
8.514
8.522
27,865
-0.23(-2.58%)
Apr 18, 2019
8.840
8.873
8.690
8.748
24,295
-0.13(-1.51%)
Apr 17, 2019
8.940
8.940
8.832
8.882
27,360
-0.06(-0.65%)
Apr 16, 2019
8.765
8.974
8.765
8.940
16,146
+0.16(+1.81%)
Apr 15, 2019
8.940
8.940
8.715
8.781
22,214
-0.13(-1.41%)
Apr 12, 2019
8.940
9.066
8.815
8.907
22,979
+0.03(+0.28%)
Apr 11, 2019
8.890
8.957
8.840
8.882
17,376
+0.03(+0.28%)
Apr 10, 2019
8.690
8.898
8.681
8.857
26,792
+0.13(+1.44%)
Apr 09, 2019
8.857
8.890
8.723
8.731
25,217
-0.13(-1.51%)
Apr 08, 2019
8.681
8.882
8.681
8.865
39,809
+0.12(+1.34%)
Apr 05, 2019
8.598
8.756
8.539
8.748
26,210
+0.16(+1.85%)
Apr 04, 2019
8.481
8.606
8.456
8.589
24,468
+0.08(+0.88%)
Apr 03, 2019
8.456
8.531
8.439
8.514
15,116
+0.07(+0.79%)
Apr 02, 2019
8.431
8.502
8.397
8.447
16,195
-0.02(-0.20%)
Apr 01, 2019
8.347
8.497
8.346
8.464
18,766
+0.16(+1.91%)
Mar 29, 2019
8.380
8.397
8.055
8.305
165,283
-0.03(-0.30%)
Mar 28, 2019
8.285
8.531
8.253
8.330
18,321
+0.03(+0.30%)
Mar 27, 2019
8.230
8.380
8.138
8.305
24,317
+0.03(+0.40%)
Mar 26, 2019
8.130
8.272
8.063
8.272
15,688
+0.20(+2.48%)
Mar 25, 2019
7.787
8.130
7.787
8.071
42,091
+0.28(+3.65%)
Mar 22, 2019
8.121
8.322
7.787
7.787
74,323
-0.50(-6.05%)
Mar 21, 2019
8.422
8.531
8.280
8.289
27,789
-0.17(-1.98%)
Mar 20, 2019
8.598
8.681
8.447
8.456
25,333
-0.13(-1.56%)
Mar 19, 2019
8.765
8.790
8.556
8.589
24,861
-0.23(-2.56%)
Mar 18, 2019
8.674
8.898
8.674
8.815
27,821
+0.04(+0.48%)
Mar 15, 2019
8.781
8.890
8.690
8.773
113,819
-0.02(-0.19%)
Mar 14, 2019
8.631
8.848
8.631
8.790
12,210
-0.05(-0.57%)
Mar 13, 2019
8.924
8.924
8.263
8.840
30,887
-0.04(-0.47%)
Mar 12, 2019
8.890
8.999
8.882
8.882
14,455
-0.04(-0.47%)
Mar 11, 2019
8.723
8.982
8.723
8.924
31,700
+0.20(+2.30%)
Mar 08, 2019
8.706
8.898
8.640
8.723
59,602
-0.02(-0.19%)
Mar 07, 2019
8.832
8.857
8.690
8.740
36,300
-0.13(-1.46%)
Mar 06, 2019
9.266
9.328
8.857
8.869
44,592
-0.43(-4.63%)
Mar 05, 2019
8.982
9.308
8.982
9.300
124,536
+0.23(+2.49%)
Mar 04, 2019
9.149
9.191
9.060
9.074
17,744
-0.10(-1.09%)
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
.