$7.60 0.00 (%) Macatawa Bank Corporation - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBC historical data

Date Open High Low Close Volume
7/28/20167.477.657.437.6085,421
7/27/20167.447.527.447.4827,351
7/26/20167.467.507.457.4926,557
7/25/20167.477.497.417.4820,432
7/22/20167.547.557.477.5041,844
7/21/20167.487.517.317.4745,726
7/20/20167.497.497.407.4835,076
7/19/20167.287.497.287.4357,365
7/18/20167.357.387.317.3324,071
7/15/20167.367.477.267.3068,866
7/14/20167.337.497.287.3149,626
7/13/20167.387.437.287.3466,375
7/12/20167.447.487.377.3875,917
7/11/20167.507.507.387.4264,255
7/8/20167.427.497.387.4282,834
7/7/20167.387.457.287.3868,952
7/6/20167.447.517.357.4475,692
7/5/20167.407.457.237.4366,505
7/1/20167.437.487.377.4561,772
6/30/20167.207.477.177.42113,298
6/29/20167.077.246.817.2082,758
6/28/20166.957.106.917.04129,626
6/27/20166.776.986.636.89150,868
6/24/20166.547.016.546.772,444,208
6/23/20166.726.996.726.90152,689
6/22/20166.786.866.646.7382,742
6/21/20166.706.886.656.78116,871
6/20/20166.696.906.686.6981,056
6/17/20166.766.966.646.68151,116
6/16/20166.806.996.756.8137,649
6/15/20166.916.966.746.8661,996
6/14/20166.606.906.536.86100,407
6/13/20166.957.066.646.66132,813
6/10/20167.057.096.906.9840,159
6/9/20167.137.157.007.0935,369
6/8/20167.187.457.047.1924,949
6/7/20167.157.277.077.1243,376
6/6/20167.087.247.047.1742,703
6/3/20167.177.177.007.0639,972
6/2/20167.117.297.117.1350,484
6/1/20167.827.827.107.17111,227
5/31/20167.207.327.037.1648,674
5/27/20167.277.497.147.1952,794
5/26/20167.217.257.007.1731,464
5/25/20167.147.287.107.1564,340
5/24/20167.117.246.957.1540,761
5/23/20166.957.076.937.0355,514
5/20/20167.057.136.947.0044,088
5/19/20166.997.096.846.9953,516
5/18/20166.907.046.906.9852,313
5/17/20167.097.226.826.8847,566
5/16/20166.997.086.917.0429,396
5/13/20167.127.296.967.0334,465
5/12/20167.107.406.917.1345,054
5/11/20167.477.587.047.0860,552
5/10/20167.397.507.267.47285,762
5/9/20167.307.417.307.3550,237
5/6/20167.187.447.187.3979,335
5/5/20166.927.406.927.24190,890
5/4/20166.876.926.866.8889,181
5/3/20166.856.866.766.8667,690
5/2/20166.876.926.816.86100,681
4/29/20166.866.896.626.8156,941
4/28/20166.796.906.726.8738,065
4/27/20166.856.906.836.86151,786
4/26/20166.896.906.886.9083,341
4/25/20166.886.946.876.9427,344
4/22/20166.866.936.836.8348,214
4/21/20166.906.916.886.9132,035
4/20/20166.946.946.876.9149,651
4/19/20166.886.946.876.9128,920
4/18/20166.656.886.526.8549,713
4/15/20166.826.906.826.8250,861
4/14/20166.846.906.846.8634,044
4/13/20166.816.906.796.87122,983
4/12/20166.716.926.716.8249,604
4/11/20166.806.806.696.7530,580
4/8/20166.706.796.606.7573,037
4/7/20166.606.676.506.6693,815
4/6/20166.536.656.406.5877,280
4/5/20166.456.516.366.5136,608
4/4/20166.406.486.396.4348,138
4/1/20166.266.406.256.3643,198
3/31/20166.256.406.256.2543,962
3/30/20166.246.306.236.2944,980
3/29/20166.286.306.236.2833,907
3/28/20166.256.306.206.2925,192
3/24/20166.206.286.206.2720,521
3/23/20166.256.266.206.2319,550
3/22/20166.206.216.166.2014,375
3/21/20166.106.226.076.1720,480
3/18/20166.156.296.126.1267,643
3/17/20166.096.206.036.1824,758
3/16/20166.266.296.076.1611,470
3/15/20166.326.326.216.2233,484
3/14/20166.226.316.186.3133,543
3/11/20166.286.286.236.2725,441
3/10/20166.256.276.166.2516,531
3/9/20166.276.306.216.2210,544
3/8/20166.266.356.156.2063,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center