$7.98 +0.07 (%) Macatawa Bank Corporation - NASDAQ

Sep. 27, 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
9/27/20167.968.027.897.9854,373
9/26/20168.008.027.897.9119,853
9/23/20168.028.078.008.0220,106
9/22/20168.008.057.958.0135,251
9/21/20167.998.007.957.9919,929
9/20/20168.008.037.957.9616,068
9/19/20168.008.007.937.9614,748
9/16/20168.008.007.857.99116,071
9/15/20167.938.007.907.9524,138
9/14/20167.947.967.857.8843,356
9/13/20168.048.047.857.8933,003
9/12/20167.928.077.868.0439,946
9/9/20168.058.057.877.8852,761
9/8/20168.068.068.008.0342,094
9/7/20168.128.128.008.0242,054
9/6/20168.088.107.928.0853,776
9/2/20168.068.128.038.0725,845
9/1/20167.788.117.788.1051,298
8/31/20168.138.217.757.78135,467
8/30/20168.088.178.008.1148,439
8/29/20168.038.077.898.0326,072
8/26/20167.988.177.707.9739,355
8/25/20167.767.967.767.9531,054
8/24/20167.687.757.687.7232,673
8/23/20167.657.827.657.6938,620
8/22/20167.647.767.627.6735,008
8/19/20167.747.927.687.7038,012
8/18/20167.827.857.577.7725,763
8/17/20167.797.907.707.8123,027
8/16/20167.777.907.637.8141,655
8/15/20167.948.027.867.9496,895
8/12/20167.748.047.747.8793,850
8/11/20167.807.807.727.8041,734
8/10/20167.727.867.697.7240,265
8/9/20167.667.777.637.7626,926
8/8/20167.697.717.627.6628,936
8/5/20167.557.717.407.6654,941
8/4/20167.587.587.477.4920,947
8/3/20167.567.657.477.5552,738
8/2/20167.607.677.577.5758,847
8/1/20167.707.727.537.66122,499
7/29/20167.627.757.297.75264,634
7/28/20167.477.657.437.6085,421
7/27/20167.447.527.447.4827,351
7/26/20167.467.507.457.4926,557
7/25/20167.477.497.417.4820,432
7/22/20167.547.557.477.5041,844
7/21/20167.487.517.317.4745,726
7/20/20167.497.497.407.4835,076
7/19/20167.287.497.287.4357,365
7/18/20167.357.387.317.3324,071
7/15/20167.367.477.267.3068,866
7/14/20167.337.497.287.3149,626
7/13/20167.387.437.287.3466,375
7/12/20167.447.487.377.3875,917
7/11/20167.507.507.387.4264,255
7/8/20167.427.497.387.4282,834
7/7/20167.387.457.287.3868,952
7/6/20167.447.517.357.4475,692
7/5/20167.407.457.237.4366,505
7/1/20167.437.487.377.4561,772
6/30/20167.207.477.177.42113,298
6/29/20167.077.246.817.2082,758
6/28/20166.957.106.917.04129,626
6/27/20166.776.986.636.89150,868
6/24/20166.547.016.546.772,444,208
6/23/20166.726.996.726.90152,689
6/22/20166.786.866.646.7382,742
6/21/20166.706.886.656.78116,871
6/20/20166.696.906.686.6981,056
6/17/20166.766.966.646.68151,116
6/16/20166.806.996.756.8137,649
6/15/20166.916.966.746.8661,996
6/14/20166.606.906.536.86100,407
6/13/20166.957.066.646.66132,813
6/10/20167.057.096.906.9840,159
6/9/20167.137.157.007.0935,369
6/8/20167.187.457.047.1924,949
6/7/20167.157.277.077.1243,376
6/6/20167.087.247.047.1742,703
6/3/20167.177.177.007.0639,972
6/2/20167.117.297.117.1350,484
6/1/20167.827.827.107.17111,227
5/31/20167.207.327.037.1648,674
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center