MACATAWA BANK $5.19

down -0.06


20/5/2013 04:20 PM  |  NASDAQ : MCBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

MCBC historical data

Date Open High Low Close Volume
5/20/2013 5.19 5.30 5.10 5.19 491
5/17/2013 5.27 5.41 5.21 5.25 513
5/16/2013 5.36 5.47 5.26 5.28 318
5/15/2013 5.28 5.48 5.28 5.40 411
5/14/2013 5.15 5.33 5.15 5.32 607
5/13/2013 5.03 5.18 4.92 5.12 454
5/10/2013 4.82 5.10 4.70 5.06 796
5/9/2013 5.03 5.11 4.70 4.89 1712
5/8/2013 5.20 5.30 4.95 5.08 1192
5/7/2013 5.50 5.60 5.15 5.19 3335
5/6/2013 5.48 5.61 5.43 5.52 568
5/3/2013 5.54 5.67 5.46 5.52 503
5/2/2013 5.51 5.71 5.35 5.47 575
5/1/2013 5.60 5.65 5.40 5.52 404
4/30/2013 5.98 6.00 5.56 5.60 1078
4/29/2013 5.83 5.99 5.73 5.94 965
4/26/2013 5.89 5.89 5.63 5.89 862
4/25/2013 5.81 5.90 5.60 5.84 837
4/24/2013 5.50 5.70 5.40 5.69 445
4/23/2013 5.34 5.66 5.18 5.55 792
4/22/2013 5.36 5.38 4.95 5.34 1757
4/19/2013 5.37 5.44 5.35 5.36 497
4/18/2013 5.58 5.63 5.35 5.40 926
4/17/2013 5.74 5.78 5.50 5.54 912
4/16/2013 5.55 5.83 5.55 5.79 780
4/15/2013 5.82 5.82 5.50 5.54 1195
4/12/2013 5.96 6.00 5.77 5.77 778
4/11/2013 5.98 6.00 5.94 5.98 1329
4/10/2013 5.91 6.00 5.86 5.95 1304
4/9/2013 5.68 5.95 5.68 5.87 1400
4/8/2013 5.43 5.65 5.43 5.65 909
4/5/2013 5.37 5.53 5.35 5.51 572
4/4/2013 5.44 5.51 5.40 5.51 654
4/3/2013 5.50 5.54 5.32 5.44 942
4/2/2013 5.35 5.50 5.31 5.47 959
4/1/2013 5.41 5.44 5.31 5.36 803
3/28/2013 5.45 5.55 5.40 5.41 1623
3/27/2013 5.55 5.62 5.44 5.49 1151
3/26/2013 5.44 5.81 5.38 5.58 2541
3/25/2013 5.48 5.50 5.34 5.40 617
3/22/2013 5.33 5.42 5.26 5.33 751
3/21/2013 5.40 5.47 5.27 5.40 560
3/20/2013 5.56 5.56 5.37 5.45 645
3/19/2013 5.40 5.51 5.21 5.43 1496
3/18/2013 5.51 5.51 4.72 5.28 6488
3/15/2013 6.10 6.10 5.66 5.73 3580
3/14/2013 5.75 6.10 5.72 5.99 3851
3/13/2013 5.70 6.08 5.65 5.70 4148
3/12/2013 5.46 5.68 5.40 5.64 3347
3/11/2013 5.18 5.45 4.97 5.40 1770
3/8/2013 5.23 5.23 5.06 5.08 908
3/7/2013 5.21 5.26 5.07 5.16 632
3/6/2013 5.00 5.39 4.92 5.19 2691
3/5/2013 4.71 5.09 4.67 4.87 2710
3/4/2013 4.95 4.95 4.68 4.75 636
3/1/2013 4.96 5.00 4.86 4.95 456
2/28/2013 4.88 5.03 4.79 4.89 2010
2/27/2013 4.77 4.93 4.62 4.84 1535
2/26/2013 4.80 4.80 4.66 4.78 273
2/25/2013 4.74 4.83 4.69 4.80 389
2/22/2013 4.62 4.73 4.60 4.70 568
2/21/2013 4.75 4.75 4.60 4.60 1052
2/20/2013 4.95 4.95 4.74 4.75 1296
2/19/2013 4.80 5.00 4.65 4.95 1980
2/15/2013 4.95 4.95 4.58 4.73 1474
2/14/2013 4.66 5.10 4.50 4.89 3071
2/13/2013 4.54 4.74 4.54 4.59 648
2/12/2013 4.50 4.62 4.48 4.52 710
2/11/2013 4.30 4.90 4.30 4.57 2582
2/8/2013 4.25 4.31 4.15 4.30 826
2/7/2013 4.33 4.34 4.27 4.34 577
2/6/2013 4.30 4.35 4.25 4.31 707
2/5/2013 4.37 4.49 4.25 4.25 1028
2/4/2013 4.40 4.44 4.25 4.31 765
2/1/2013 4.69 4.69 4.00 4.37 2313
1/31/2013 4.62 4.70 4.48 4.65 1987
1/30/2013 4.30 4.70 4.25 4.53 2670
1/29/2013 4.12 4.25 4.06 4.21 2488
1/28/2013 3.89 4.14 3.85 4.06 2925
1/25/2013 3.78 3.87 3.61 3.63 819
1/24/2013 3.66 3.75 3.66 3.75 224
1/23/2013 3.72 3.72 3.65 3.69 290
1/22/2013 3.75 3.75 3.50 3.70 758
1/18/2013 3.50 3.75 3.46 3.75 370
1/17/2013 3.50 3.50 3.46 3.50 149
1/16/2013 3.50 3.50 3.45 3.48 596
1/15/2013 3.50 3.52 3.45 3.50 1269
1/14/2013 3.45 3.50 3.34 3.48 387
1/11/2013 3.28 3.52 3.28 3.50 870
1/10/2013 3.20 3.30 3.16 3.30 262
1/9/2013 3.25 3.25 3.13 3.24 230
1/8/2013 3.11 3.23 3.10 3.23 156
1/7/2013 3.20 3.20 3.05 3.18 649
1/4/2013 3.00 3.20 2.96 3.17 277
1/3/2013 2.93 3.00 2.88 2.98 398
1/2/2013 2.92 3.02 2.88 2.95 332
12/31/2012 2.85 2.91 2.85 2.89 373
12/28/2012 2.87 2.90 2.80 2.85 510
12/27/2012 2.85 2.90 2.84 2.90 680
12/26/2012 2.84 2.90 2.80 2.88 390
Marketplace
Trading Center