$7.19 +0.02 (%) Macatawa Bank Corporation - NASDAQ

May. 27, 2016 | 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
5/27/20167.277.497.147.1952,794
5/26/20167.217.257.007.1731,464
5/25/20167.147.287.107.1564,340
5/24/20167.117.246.957.1540,761
5/23/20166.957.076.937.0355,514
5/20/20167.057.136.947.0044,088
5/19/20166.997.096.846.9953,516
5/18/20166.907.046.906.9852,313
5/17/20167.097.226.826.8847,566
5/16/20166.997.086.917.0429,396
5/13/20167.127.296.967.0334,465
5/12/20167.107.406.917.1345,054
5/11/20167.477.587.047.0860,552
5/10/20167.397.507.267.47285,762
5/9/20167.307.417.307.3550,237
5/6/20167.187.447.187.3979,335
5/5/20166.927.406.927.24190,890
5/4/20166.876.926.866.8889,181
5/3/20166.856.866.766.8667,690
5/2/20166.876.926.816.86100,681
4/29/20166.866.896.626.8156,941
4/28/20166.796.906.726.8738,065
4/27/20166.856.906.836.86151,786
4/26/20166.896.906.886.9083,341
4/25/20166.886.946.876.9427,344
4/22/20166.866.936.836.8348,214
4/21/20166.906.916.886.9132,035
4/20/20166.946.946.876.9149,651
4/19/20166.886.946.876.9128,920
4/18/20166.656.886.526.8549,713
4/15/20166.826.906.826.8250,861
4/14/20166.846.906.846.8634,044
4/13/20166.816.906.796.87122,983
4/12/20166.716.926.716.8249,604
4/11/20166.806.806.696.7530,580
4/8/20166.706.796.606.7573,037
4/7/20166.606.676.506.6693,815
4/6/20166.536.656.406.5877,280
4/5/20166.456.516.366.5136,608
4/4/20166.406.486.396.4348,138
4/1/20166.266.406.256.3643,198
3/31/20166.256.406.256.2543,962
3/30/20166.246.306.236.2944,980
3/29/20166.286.306.236.2833,907
3/28/20166.256.306.206.2925,192
3/24/20166.206.286.206.2720,521
3/23/20166.256.266.206.2319,550
3/22/20166.206.216.166.2014,375
3/21/20166.106.226.076.1720,480
3/18/20166.156.296.126.1267,643
3/17/20166.096.206.036.1824,758
3/16/20166.266.296.076.1611,470
3/15/20166.326.326.216.2233,484
3/14/20166.226.316.186.3133,543
3/11/20166.286.286.236.2725,441
3/10/20166.256.276.166.2516,531
3/9/20166.276.306.216.2210,544
3/8/20166.266.356.156.2063,275
3/7/20166.066.255.966.2246,781
3/4/20166.206.255.856.0165,871
3/3/20166.226.326.206.2036,680
3/2/20166.256.366.206.2555,305
3/1/20166.076.285.836.2553,880
2/29/20166.106.356.086.10107,781
2/26/20166.016.105.736.0777,223
2/25/20166.016.015.946.0054,393
2/24/20165.986.015.966.0038,048
2/23/20165.966.005.916.0027,969
2/22/20165.905.915.825.9032,628
2/19/20165.815.905.815.8417,995
2/18/20165.775.805.735.7719,708
2/17/20165.876.005.765.8325,722
2/16/20165.646.005.645.8640,457
2/12/20165.535.695.025.6639,893
2/11/20165.595.755.495.4921,754
2/10/20165.665.825.665.699,966
2/9/20165.735.805.665.7019,713
2/8/20165.685.785.675.7613,588
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center