$5.32 -0.03 (%) Macatawa Bank Corporation - NASDAQ

Apr. 1, 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
3/31/20155.305.395.305.3545,384
3/30/20155.305.355.275.3326,608
3/27/20155.325.325.275.3027,518
3/26/20155.315.345.275.3028,752
3/25/20155.365.365.295.3022,163
3/24/20155.375.405.315.3615,659
3/23/20155.395.425.335.3740,454
3/20/20155.355.445.325.4391,629
3/19/20155.315.355.305.3319,936
3/18/20155.325.345.305.3119,227
3/17/20155.315.345.275.3138,110
3/16/20155.355.355.285.3218,169
3/13/20155.305.365.275.3332,124
3/12/20155.315.385.305.3827,090
3/11/20155.255.285.255.2525,610
3/10/20155.255.285.255.2636,236
3/9/20155.275.335.255.2721,063
3/6/20155.275.345.255.2644,560
3/5/20155.315.355.265.2829,654
3/4/20155.355.395.305.3012,904
3/3/20155.355.395.355.3519,204
3/2/20155.405.455.395.4021,574
2/27/20155.405.445.355.4074,660
2/26/20155.355.425.355.3915,604
2/25/20155.395.425.375.3720,000
2/24/20155.375.475.355.3723,028
2/23/20155.415.435.305.3332,836
2/20/20155.495.495.405.4426,583
2/19/20155.475.545.405.4737,483
2/18/20155.385.505.325.4635,373
2/17/20155.325.445.325.4019,593
2/13/20155.385.405.355.3531,911
2/12/20155.315.445.315.3628,393
2/11/20155.375.375.295.3123,652
2/10/20155.435.455.325.4024,398
2/9/20155.495.505.395.4030,205
2/6/20155.485.535.385.49137,975
2/5/20155.385.495.355.4685,587
2/4/20155.435.615.345.3975,351
2/3/20155.295.455.295.4538,683
2/2/20155.315.355.265.3042,698
1/30/20155.275.375.235.2727,660
1/29/20155.235.395.225.3821,832
1/28/20155.285.305.185.1936,641
1/27/20155.265.325.235.2427,046
1/26/20155.295.405.275.349,891
1/23/20155.435.435.255.318,725
1/22/20155.235.415.235.4140,763
1/21/20155.195.345.195.2359,275
1/20/20155.265.265.205.2225,870
1/16/20155.245.285.225.2640,464
1/15/20155.255.265.125.2661,559
1/14/20155.285.325.225.2533,081
1/13/20155.355.445.265.3263,847
1/12/20155.445.445.305.3018,524
1/9/20155.435.445.375.3916,829
1/8/20155.365.475.345.4319,383
1/7/20155.355.375.305.3228,046
1/6/20155.405.465.295.31123,239
1/5/20155.455.505.385.3930,680
1/2/20155.495.505.295.4784,812
12/31/20145.495.505.425.4444,608
12/30/20145.505.595.435.4640,732
12/29/20145.495.635.495.5284,416
12/26/20145.505.555.485.5064,590
12/24/20145.435.505.415.4844,762
12/23/20145.425.455.345.4181,189
12/22/20145.305.415.265.4038,177
12/19/20145.405.455.285.28202,275
12/18/20145.455.455.345.4238,390
12/17/20145.245.455.245.40109,266
12/16/20145.235.305.195.2552,279
12/15/20145.395.395.225.2737,504
12/12/20145.225.385.225.2740,789
12/11/20145.325.405.255.2854,315
12/10/20145.375.445.285.28106,917
12/9/20145.215.405.215.4048,952
12/8/20145.345.655.205.2868,777
12/5/20145.155.395.155.37142,170
12/4/20145.155.255.115.1643,983
12/3/20145.145.235.105.1733,941
12/2/20145.095.145.075.1428,887
12/1/20145.085.105.065.0642,779
11/28/20145.145.145.055.0633,476
11/26/20145.075.135.075.1217,283
11/25/20145.125.155.055.076,811
11/24/20145.105.155.035.1332,326
11/21/20145.145.145.055.0636,419
11/20/20145.035.105.025.0825,626
11/19/20145.105.115.055.0536,092
11/18/20145.075.205.055.0833,329
11/17/20145.195.235.085.1047,579
11/14/20145.295.305.165.1730,052
11/13/20145.345.355.225.3025,225
11/12/20145.255.355.255.3261,641
11/11/20145.265.315.265.3048,604
11/10/20145.255.305.225.3033,126
11/7/20145.255.285.215.2631,911
11/6/20145.255.285.215.2735,074
11/5/20145.255.255.225.2543,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center