$5.27 +0.02 (%) Macatawa Bank Corporation - NASDAQ

May. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBC historical data

Date Open High Low Close Volume
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
2/6/20155.485.535.385.49137,975
2/5/20155.385.495.355.4685,587
2/4/20155.435.615.345.3975,351
2/3/20155.295.455.295.4538,683
2/2/20155.315.355.265.3042,698
1/30/20155.275.375.235.2727,660
1/29/20155.235.395.225.3821,832
1/28/20155.285.305.185.1936,641
1/27/20155.265.325.235.2427,046
1/26/20155.295.405.275.349,891
1/23/20155.435.435.255.318,725
1/22/20155.235.415.235.4140,763
1/21/20155.195.345.195.2359,275
1/20/20155.265.265.205.2225,870
1/16/20155.245.285.225.2640,464
1/15/20155.255.265.125.2661,559
1/14/20155.285.325.225.2533,081
1/13/20155.355.445.265.3263,847
1/12/20155.445.445.305.3018,524
1/9/20155.435.445.375.3916,829
1/8/20155.365.475.345.4319,383
1/7/20155.355.375.305.3228,046
1/6/20155.405.465.295.31123,239
1/5/20155.455.505.385.3930,680
1/2/20155.495.505.295.4784,812
12/31/20145.495.505.425.4444,608
12/30/20145.505.595.435.4640,732
12/29/20145.495.635.495.5284,416
12/26/20145.505.555.485.5064,590
12/24/20145.435.505.415.4844,762
12/23/20145.425.455.345.4181,189
12/22/20145.305.415.265.4038,177
12/19/20145.405.455.285.28202,275
12/18/20145.455.455.345.4238,390
12/17/20145.245.455.245.40109,266
12/16/20145.235.305.195.2552,279
12/15/20145.395.395.225.2737,504
12/12/20145.225.385.225.2740,789
12/11/20145.325.405.255.2854,315
12/10/20145.375.445.285.28106,917
12/9/20145.215.405.215.4048,952
12/8/20145.345.655.205.2868,777
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center