$4.92 -0.01 (%) Macatawa Bank Corporation - NASDAQ

Sep. 17, 2014 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBC historical data

Date Open High Low Close Volume
9/16/20144.904.944.904.9333,876
9/15/20144.974.984.904.9129,221
9/12/20145.105.124.964.9634,511
9/11/20145.085.155.085.1335,010
9/10/20145.115.145.105.1238,611
9/9/20145.135.135.055.1248,852
9/8/20145.005.144.985.1463,177
9/5/20144.884.944.884.9317,826
9/4/20145.005.044.904.9121,163
9/3/20145.075.085.005.0028,688
9/2/20145.095.135.035.0727,757
8/29/20145.075.135.025.1166,915
8/28/20145.055.075.025.0333,597
8/27/20145.155.155.065.0950,761
8/26/20145.175.225.085.1659,336
8/25/20145.255.255.155.1923,486
8/22/20145.175.245.165.2060,500
8/21/20145.085.205.035.2087,168
8/20/20145.105.155.055.0850,791
8/19/20145.135.195.125.1358,711
8/18/20145.035.155.035.1560,854
8/15/20145.145.185.005.0376,205
8/14/20145.105.165.095.1240,948
8/13/20145.025.105.005.1030,866
8/12/20144.985.024.955.0236,859
8/11/20145.005.044.995.0126,493
8/8/20144.904.984.904.9747,648
8/7/20144.995.014.924.9242,075
8/6/20144.805.004.804.9946,996
8/5/20144.824.904.794.8157,001
8/4/20144.784.894.764.8782,005
8/1/20144.724.784.664.7281,073
7/31/20144.724.764.704.7081,135
7/30/20144.774.834.744.7729,693
7/29/20144.804.814.754.7523,015
7/28/20144.794.844.774.7739,167
7/25/20144.814.854.754.7755,475
7/24/20144.854.934.834.8625,822
7/23/20144.864.924.844.8618,000
7/22/20144.964.964.804.8884,501
7/21/20144.914.934.874.9119,955
7/18/20144.794.964.794.9580,476
7/17/20144.854.924.804.8163,860
7/16/20144.975.004.854.8755,989
7/15/20145.025.044.904.9282,155
7/14/20145.045.084.974.9963,011
7/11/20144.925.094.924.9986,793
7/10/20144.854.984.804.9376,969
7/9/20145.015.014.854.9073,768
7/8/20145.135.134.964.97261,858
7/7/20145.275.275.105.1245,496
7/3/20145.275.315.215.2629,635
7/2/20145.175.335.175.2555,345
7/1/20145.105.285.105.1993,798
6/30/20145.215.244.985.07135,603
6/27/20145.155.275.135.24233,312
6/26/20145.285.345.115.1966,102
6/25/20145.275.405.225.2764,406
6/24/20145.305.405.305.3247,123
6/23/20145.295.335.205.3285,174
6/20/20145.345.345.175.30160,342
6/19/20145.305.305.255.3034,590
6/18/20145.235.295.205.2945,368
6/17/20145.195.245.115.2482,629
6/16/20145.025.205.025.1954,895
6/13/20145.075.074.995.0182,396
6/12/20145.075.105.025.0422,071
6/11/20145.215.215.105.1029,001
6/10/20145.235.245.185.2329,901
6/9/20145.165.245.165.2467,040
6/6/20145.105.215.105.1978,650
6/5/20145.055.105.015.1085,374
6/4/20144.995.104.985.0451,507
6/3/20144.955.054.955.0370,713
6/2/20144.995.024.954.9850,019
5/30/20145.095.104.985.0066,786
5/29/20145.105.105.035.0664,469
5/28/20145.085.105.045.0721,323
5/27/20145.075.105.035.1045,147
5/23/20145.045.075.005.0435,122
5/22/20145.015.044.975.0232,476
5/21/20144.975.024.945.0161,125
5/20/20145.045.074.954.9672,463
5/19/20144.995.104.995.0761,982
5/16/20144.965.034.905.0380,225
5/15/20144.955.024.954.9792,604
5/14/20144.984.994.894.9586,330
5/13/20144.985.054.954.99111,896
5/12/20144.905.014.824.9892,236
5/9/20144.724.874.684.8565,714
5/8/20144.814.824.724.7544,776
5/7/20144.794.834.684.7994,880
5/6/20144.804.854.764.7688,789
5/5/20144.854.894.814.8467,515
5/2/20144.874.894.854.8653,124
5/1/20144.854.934.844.87124,564
4/30/20144.914.944.864.8773,930
4/29/20144.994.994.904.9151,755
4/28/20144.884.984.874.9676,430
4/25/20144.804.904.804.8491,539
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center