$5.75 -0.10 (%) Macatawa Bank Corporation - NASDAQ

Feb. 5, 2016 | 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
2/5/20165.815.825.665.7510,522
2/4/20165.845.955.805.8527,788
2/3/20165.905.965.725.9045,144
2/2/20165.895.915.825.9032,861
2/1/20165.805.905.805.906,848
1/29/20165.956.005.855.8624,631
1/28/20165.816.015.795.8640,887
1/27/20165.786.015.785.8020,529
1/26/20165.665.905.585.8228,885
1/25/20165.705.815.675.6710,633
1/22/20165.825.835.695.7314,133
1/21/20165.735.925.735.8024,902
1/20/20165.765.895.635.7623,514
1/19/20165.915.925.765.7912,553
1/15/20165.885.955.805.8531,030
1/14/20165.905.995.885.9627,459
1/13/20166.076.095.885.8821,209
1/12/20166.096.096.006.0620,115
1/11/20166.036.106.006.0624,113
1/8/20165.956.135.956.0551,120
1/7/20166.006.055.975.9730,300
1/6/20166.076.156.066.0735,534
1/5/20166.016.155.966.1555,657
1/4/20166.016.065.916.0159,290
12/31/20156.026.085.996.0522,191
12/30/20156.056.055.976.0238,420
12/29/20155.966.055.956.0250,999
12/28/20156.006.005.915.958,951
12/24/20155.946.005.945.986,854
12/23/20155.976.005.936.0013,114
12/22/20155.945.985.925.9420,231
12/21/20155.975.975.875.9034,457
12/18/20155.895.965.865.9465,969
12/17/20155.975.995.935.9623,554
12/16/20155.995.995.915.9328,796
12/15/20155.946.005.895.9536,892
12/14/20155.875.965.825.9040,548
12/11/20155.935.985.925.9527,618
12/10/20156.006.105.955.9920,970
12/9/20155.976.005.975.9910,105
12/8/20155.946.005.905.9722,869
12/7/20156.086.125.996.0125,560
12/4/20156.016.125.986.1038,856
12/3/20155.976.075.965.9866,609
12/2/20155.946.085.946.0159,938
12/1/20155.905.995.885.9550,051
11/30/20155.965.975.805.8984,088
11/27/20155.775.875.725.8729,668
11/25/20155.655.785.645.7447,144
11/24/20155.505.745.505.7030,657
11/23/20155.815.815.615.64104,047
11/20/20155.525.885.525.7488,846
11/19/20155.495.605.455.5563,690
11/18/20155.455.505.325.42576,104
11/17/20155.405.455.305.4559,804
11/16/20155.385.415.285.41104,569
11/13/20155.415.415.265.3879,697
11/12/20155.305.405.285.3536,015
11/11/20155.325.395.295.3770,695
11/10/20155.315.395.275.3766,494
11/9/20155.285.355.265.3133,101
11/6/20155.215.385.215.3864,477
11/5/20155.215.325.205.3137,613
11/4/20155.255.265.225.2538,833
11/3/20155.225.255.185.2323,932
11/2/20155.165.235.165.2012,153
10/30/20155.225.255.105.1645,016
10/29/20155.205.245.195.2220,375
10/28/20155.205.255.195.2345,140
10/27/20155.175.215.175.1912,273
10/26/20155.185.225.185.1842,140
10/23/20155.205.205.185.1813,244
10/22/20155.205.205.185.1912,277
10/21/20155.165.215.165.2011,392
10/20/20155.165.205.165.1828,304
10/19/20155.185.255.165.188,367
10/16/20155.115.205.115.1625,203
10/15/20155.145.175.085.1429,514
10/14/20155.155.155.105.105,655
10/13/20155.145.175.135.1412,459
10/12/20155.155.175.135.153,564
10/9/20155.255.255.185.2013,716
10/8/20155.255.255.215.2119,876
10/7/20155.215.255.185.2135,609
10/6/20155.155.205.155.204,667
10/5/20155.205.285.185.2111,944
10/2/20155.115.205.075.2013,831
10/1/20155.175.185.095.1210,214
9/30/20155.145.205.115.1821,454
9/29/20155.115.255.115.1619,912
9/28/20155.155.155.055.1134,731
9/25/20155.165.195.155.1714,818
9/24/20155.165.195.135.135,586
9/23/20155.235.245.155.1810,026
9/22/20155.145.245.145.216,098
9/21/20155.165.205.155.197,093
9/18/20155.075.185.055.1844,558
9/17/20155.105.205.075.0743,804
9/16/20155.155.175.095.1321,738
9/15/20155.115.175.105.1230,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center