$5.51 +0.04 (%) Macatawa Bank Corporation - NASDAQ

Jul. 2, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBC historical data

Date Open High Low Close Volume
7/1/20155.305.505.305.47177,479
6/30/20155.305.305.265.3057,730
6/29/20155.165.305.165.28122,926
6/26/20155.245.295.135.213,278,662
6/25/20155.295.295.195.2160,105
6/24/20155.235.285.165.2548,568
6/23/20155.205.285.195.2659,495
6/22/20155.255.255.195.2381,232
6/19/20155.225.285.115.2075,504
6/18/20155.095.245.085.2463,490
6/17/20155.155.155.065.1052,618
6/16/20155.055.155.055.1246,783
6/15/20155.065.125.045.0851,897
6/12/20155.175.195.095.1239,528
6/11/20155.105.175.105.1733,494
6/10/20155.105.175.075.1252,687
6/9/20155.065.115.035.0767,377
6/8/20155.035.115.035.0640,124
6/5/20155.085.085.065.0736,346
6/4/20155.035.095.035.0527,154
6/3/20155.105.135.065.0775,441
6/2/20155.075.125.055.0982,221
6/1/20155.125.125.035.0649,194
5/29/20155.155.155.075.0755,160
5/28/20155.135.145.065.1249,554
5/27/20155.155.155.105.1435,215
5/26/20155.175.245.085.1485,361
5/22/20155.165.205.125.1583,901
5/21/20155.195.245.155.1537,756
5/20/20155.235.255.185.2113,329
5/19/20155.225.295.225.2433,761
5/18/20155.275.345.205.25105,609
5/15/20155.235.295.175.2749,024
5/14/20155.205.295.165.2228,200
5/13/20155.215.245.175.1723,138
5/12/20155.175.205.135.1740,443
5/11/20155.235.335.225.2329,361
5/8/20155.245.285.215.2632,367
5/7/20155.205.275.205.2315,358
5/6/20155.235.325.205.2262,251
5/5/20155.225.325.225.2443,438
5/4/20155.255.305.235.2638,786
5/1/20155.245.335.245.2738,478
4/30/20155.275.325.245.2566,738
4/29/20155.315.355.295.3222,299
4/28/20155.345.355.325.3435,374
4/27/20155.325.355.255.3233,094
4/24/20155.255.345.255.3433,973
4/23/20155.305.305.245.2633,131
4/22/20155.275.325.265.2810,623
4/21/20155.355.355.285.289,452
4/20/20155.315.345.285.3311,169
4/17/20155.305.355.265.2732,114
4/16/20155.345.355.315.3127,674
4/15/20155.335.355.305.3520,954
4/14/20155.275.315.265.3025,209
4/13/20155.285.295.265.2826,926
4/10/20155.355.355.265.2916,941
4/9/20155.345.345.265.3128,726
4/8/20155.315.345.265.3217,080
4/7/20155.295.345.295.3419,274
4/6/20155.255.355.255.3231,309
4/2/20155.315.385.285.3135,878
4/1/20155.315.355.275.3247,866
3/31/20155.305.395.305.3545,384
3/30/20155.305.355.275.3326,608
3/27/20155.325.325.275.3027,518
3/26/20155.315.345.275.3028,752
3/25/20155.365.365.295.3022,163
3/24/20155.375.405.315.3615,659
3/23/20155.395.425.335.3740,454
3/20/20155.355.445.325.4391,629
3/19/20155.315.355.305.3319,936
3/18/20155.325.345.305.3119,227
3/17/20155.315.345.275.3138,110
3/16/20155.355.355.285.3218,169
3/13/20155.305.365.275.3332,124
3/12/20155.315.385.305.3827,090
3/11/20155.255.285.255.2525,610
3/10/20155.255.285.255.2636,236
3/9/20155.275.335.255.2721,063
3/6/20155.275.345.255.2644,560
3/5/20155.315.355.265.2829,654
3/4/20155.355.395.305.3012,904
3/3/20155.355.395.355.3519,204
3/2/20155.405.455.395.4021,574
2/27/20155.405.445.355.4074,660
2/26/20155.355.425.355.3915,604
2/25/20155.395.425.375.3720,000
2/24/20155.375.475.355.3723,028
2/23/20155.415.435.305.3332,836
2/20/20155.495.495.405.4426,583
2/19/20155.475.545.405.4737,483
2/18/20155.385.505.325.4635,373
2/17/20155.325.445.325.4019,593
2/13/20155.385.405.355.3531,911
2/12/20155.315.445.315.3628,393
2/11/20155.375.375.295.3123,652
2/10/20155.435.455.325.4024,398
2/9/20155.495.505.395.4030,205
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!