$9.94 -0.06 (%) Macatawa Bank Corporation - NASDAQ

Jan. 20, 2017 | 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
1/20/20179.9710.219.939.9436,439
1/19/201710.0210.089.9910.0027,049
1/18/20179.9810.059.9010.0131,539
1/17/201710.0110.059.919.9274,807
1/13/201710.0410.2410.0210.1546,039
1/12/201710.2210.229.9510.0131,178
1/11/20179.8910.309.8510.2548,788
1/10/20179.769.989.609.9429,829
1/9/20179.909.979.719.8043,797
1/6/201710.0810.099.829.9879,530
1/5/201710.2710.279.8510.0457,656
1/4/201710.1410.369.6710.2576,440
1/3/201710.4210.4810.1710.1893,132
12/30/201610.4610.6710.3510.4145,684
12/29/201610.6310.6710.4310.5038,678
12/28/201610.6210.6510.4310.5734,334
12/27/201610.5510.6610.5410.5738,555
12/23/201610.4710.5810.4610.5345,674
12/22/201610.4810.6310.4010.5469,922
12/21/201610.4510.4910.3010.4436,275
12/20/201610.2410.4510.2110.44109,417
12/19/201610.2410.2410.1110.2256,008
12/16/20169.9610.159.9210.12172,775
12/15/20169.7810.009.789.9988,104
12/14/20169.9210.019.739.8457,706
12/13/20169.849.959.539.9445,835
12/12/20169.9110.059.749.7760,259
12/9/20169.659.979.599.88104,226
12/8/20169.709.709.699.70103,293
12/7/20169.649.719.609.6951,431
12/6/20169.659.689.509.6241,740
12/5/20169.439.689.439.6481,551
12/2/20169.639.649.429.4447,470
12/1/20169.519.709.519.5941,222
11/30/20169.689.689.379.4373,178
11/29/20169.259.659.189.5860,989
11/28/20169.309.429.119.1757,868
11/25/20169.349.389.299.3327,332
11/23/20169.149.339.149.3382,643
11/22/20169.209.229.059.1865,093
11/21/20169.209.209.129.2052,564
11/18/20169.079.229.069.19111,468
11/17/20169.209.209.049.0734,884
11/16/20169.239.309.129.1960,072
11/15/20169.159.469.009.2846,212
11/14/20169.109.248.989.20105,121
11/11/20168.809.078.678.99138,543
11/10/20168.549.118.548.80119,403
11/9/20168.368.588.318.5288,017
11/8/20168.298.358.248.3525,937
11/7/20168.238.458.238.3558,097
11/4/20168.118.377.958.15114,507
11/3/20167.998.207.888.1018,507
11/2/20168.098.127.868.0494,046
11/1/20168.178.258.088.0824,664
10/31/20167.848.207.848.1346,662
10/28/20167.958.007.907.9744,824
10/27/20167.977.997.917.9622,477
10/26/20168.038.157.987.9930,652
10/25/20168.038.057.958.0116,270
10/24/20168.058.118.028.0518,655
10/21/20167.838.057.837.9812,069
10/20/20168.078.097.948.0113,669
10/19/20167.908.057.908.0323,002
10/18/20167.988.047.897.9860,512
10/17/20167.967.987.867.949,833
10/14/20167.857.937.817.9115,394
10/13/20167.887.997.857.8620,415
10/12/20167.858.057.858.0234,650
10/11/20168.028.027.867.8817,644
10/10/20167.978.117.948.0221,212
10/7/20168.088.117.927.9816,132
10/6/20167.938.117.908.05114,934
10/5/20167.998.057.957.9823,711
10/4/20167.928.017.887.9715,062
10/3/20167.978.047.857.8926,048
9/30/20167.918.027.867.9947,388
9/29/20167.907.967.857.8624,469
9/28/20167.978.007.867.9732,310
9/27/20167.968.027.897.9854,373
9/26/20168.008.027.897.9119,853
9/23/20168.028.078.008.0220,106
9/22/20168.008.057.958.0135,251
9/21/20167.998.007.957.9919,929
9/20/20168.008.037.957.9616,068
9/19/20168.008.007.937.9614,748
9/16/20168.008.007.857.99116,071
9/15/20167.938.007.907.9524,138
9/14/20167.947.967.857.8843,356
9/13/20168.048.047.857.8933,003
9/12/20167.928.077.868.0439,946
9/9/20168.058.057.877.8852,761
9/8/20168.068.068.008.0342,094
9/7/20168.128.128.008.0242,054
9/6/20168.088.107.928.0853,776
9/2/20168.068.128.038.0725,845
9/1/20167.788.117.788.1051,298
8/31/20168.138.217.757.78135,467
8/30/20168.088.178.008.1148,439
8/29/20168.038.077.898.0326,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center