$5.08 +0.01 (%) Macatawa Bank Corporation - NASDAQ

Aug. 27, 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
8/26/20155.035.144.965.0745,146
8/25/20155.255.305.025.0447,104
8/24/20155.235.235.225.1974,094
8/21/20155.275.315.245.2961,462
8/20/20155.285.325.245.2517,531
8/19/20155.305.335.285.2811,421
8/18/20155.285.375.235.3033,165
8/17/20155.255.315.235.2612,721
8/14/20155.275.305.235.3012,688
8/13/20155.295.325.225.2737,981
8/12/20155.275.325.245.3016,789
8/11/20155.295.325.275.2819,020
8/10/20155.345.375.305.3122,698
8/7/20155.335.405.335.3324,508
8/6/20155.345.435.305.3313,521
8/5/20155.365.405.335.3318,866
8/4/20155.445.445.305.3617,787
8/3/20155.405.415.305.4135,200
7/31/20155.405.435.355.4120,443
7/30/20155.345.425.345.4222,353
7/29/20155.305.375.305.3318,644
7/28/20155.405.425.285.3021,452
7/27/20155.485.515.395.4043,846
7/24/20155.605.605.475.4816,903
7/23/20155.555.605.505.5735,514
7/22/20155.515.555.515.5158,319
7/21/20155.485.555.455.5137,852
7/20/20155.475.525.425.5056,182
7/17/20155.495.515.475.4840,695
7/16/20155.505.515.485.4926,906
7/15/20155.475.545.475.4941,636
7/14/20155.525.575.475.4931,774
7/13/20155.535.635.515.5184,631
7/10/20155.515.565.505.5476,900
7/9/20155.485.555.485.5031,653
7/8/20155.495.515.435.4841,097
7/7/20155.515.555.395.5461,686
7/6/20155.485.555.485.5586,821
7/2/20155.505.555.435.5550,061
7/1/20155.305.505.305.47177,479
6/30/20155.305.305.265.3057,730
6/29/20155.165.305.165.28122,926
6/26/20155.245.295.135.213,278,662
6/25/20155.295.295.195.2160,105
6/24/20155.235.285.165.2548,568
6/23/20155.205.285.195.2659,495
6/22/20155.255.255.195.2381,232
6/19/20155.225.285.115.2075,504
6/18/20155.095.245.085.2463,490
6/17/20155.155.155.065.1052,618
6/16/20155.055.155.055.1246,783
6/15/20155.065.125.045.0851,897
6/12/20155.175.195.095.1239,528
6/11/20155.105.175.105.1733,494
6/10/20155.105.175.075.1252,687
6/9/20155.065.115.035.0767,377
6/8/20155.035.115.035.0640,124
6/5/20155.085.085.065.0736,346
6/4/20155.035.095.035.0527,154
6/3/20155.105.135.065.0775,441
6/2/20155.075.125.055.0982,221
6/1/20155.125.125.035.0649,194
5/29/20155.155.155.075.0755,160
5/28/20155.135.145.065.1249,554
5/27/20155.155.155.105.1435,215
5/26/20155.175.245.085.1485,361
5/22/20155.165.205.125.1583,901
5/21/20155.195.245.155.1537,756
5/20/20155.235.255.185.2113,329
5/19/20155.225.295.225.2433,761
5/18/20155.275.345.205.25105,609
5/15/20155.235.295.175.2749,024
5/14/20155.205.295.165.2228,200
5/13/20155.215.245.175.1723,138
5/12/20155.175.205.135.1740,443
5/11/20155.235.335.225.2329,361
5/8/20155.245.285.215.2632,367
5/7/20155.205.275.205.2315,358
5/6/20155.235.325.205.2262,251
5/5/20155.225.325.225.2443,438
5/4/20155.255.305.235.2638,786
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!