Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Macatawa Bank Corp (NQ: MCBC )

14.45 -0.03 (-0.21%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	14.37	14.49	14.29	14.48	153,643	+0.14(+0.98%)
May 09, 2024	14.39	14.50	14.28	14.34	140,651	-0.06(-0.41%)
May 08, 2024	14.19	14.42	14.16	14.40	126,674	+0.18(+1.26%)
May 07, 2024	14.29	14.44	14.21	14.22	172,687	-0.06(-0.42%)
May 06, 2024	14.26	14.40	14.26	14.28	183,335	-0.05(-0.35%)
May 03, 2024	14.26	14.36	14.19	14.33	201,053	+0.12(+0.84%)
May 02, 2024	14.05	14.27	14.05	14.21	109,333	+0.09(+0.63%)
May 01, 2024	13.94	14.23	13.93	14.12	144,066	+0.21(+1.50%)
Apr 30, 2024	14.10	14.16	13.89	13.91	109,392	-0.24(-1.69%)
Apr 29, 2024	14.32	14.35	14.09	14.15	199,065	+0.00(+0.00%)
Apr 26, 2024	14.12	14.29	14.12	14.15	121,911	-0.09(-0.63%)
Apr 25, 2024	14.08	14.26	14.02	14.24	206,759	+0.03(+0.21%)
Apr 24, 2024	14.14	14.25	14.02	14.21	218,891	+0.02(+0.14%)
Apr 23, 2024	14.13	14.36	14.13	14.19	191,704	+0.02(+0.14%)
Apr 22, 2024	14.06	14.26	14.06	14.17	333,266	+0.13(+0.92%)
Apr 19, 2024	13.67	14.11	13.63	14.04	481,664	+0.28(+2.02%)
Apr 18, 2024	13.56	13.84	13.56	13.76	426,414	+0.16(+1.17%)
Apr 17, 2024	13.61	13.80	13.50	13.60	507,902	+0.02(+0.15%)
Apr 16, 2024	13.68	13.91	13.57	13.58	2,182,475	+3.72(+37.66%)
Apr 15, 2024	9.610	10.22	9.580	9.868	703,766	+0.34(+3.55%)
Apr 12, 2024	9.351	9.639	9.351	9.530	88,100	+0.12(+1.27%)
Apr 11, 2024	9.411	9.451	9.202	9.411	96,328	+0.21(+2.27%)
Apr 10, 2024	9.471	9.471	9.123	9.202	82,353	-0.44(-4.54%)
Apr 09, 2024	9.689	9.689	9.590	9.639	42,948	+0.00(+0.00%)
Apr 08, 2024	9.639	9.699	9.550	9.639	47,391	+0.06(+0.62%)
Apr 05, 2024	9.630	9.654	9.530	9.580	59,751	-0.06(-0.62%)
Apr 04, 2024	9.669	9.689	9.605	9.639	51,215	+0.10(+1.04%)
Apr 03, 2024	9.500	9.580	9.500	9.540	41,099	+0.00(+0.00%)
Apr 02, 2024	9.500	9.570	9.411	9.540	68,905	-0.04(-0.41%)
Apr 01, 2024	9.699	9.749	9.480	9.580	59,905	-0.15(-1.53%)
Mar 28, 2024	9.620	9.759	9.595	9.729	60,024	+0.09(+0.93%)
Mar 27, 2024	9.381	9.639	9.381	9.639	43,723	+0.27(+2.86%)
Mar 26, 2024	9.540	9.540	9.351	9.371	54,292	-0.10(-1.05%)
Mar 25, 2024	9.590	9.708	9.461	9.471	26,508	-0.09(-0.94%)
Mar 22, 2024	9.719	9.719	9.550	9.560	32,499	-0.15(-1.54%)
Mar 21, 2024	9.739	9.799	9.639	9.709	53,015	-0.03(-0.31%)
Mar 20, 2024	9.371	9.808	9.336	9.739	57,954	+0.35(+3.70%)
Mar 19, 2024	9.272	9.480	9.272	9.391	53,368	+0.14(+1.50%)
Mar 18, 2024	9.322	9.401	9.252	9.252	65,655	-0.04(-0.43%)
Mar 15, 2024	9.441	9.590	9.282	9.292	345,939	-0.18(-1.89%)
Mar 14, 2024	9.699	9.699	9.461	9.471	58,517	-0.26(-2.66%)
Mar 13, 2024	9.709	9.908	9.679	9.729	37,513	+0.02(+0.20%)
Mar 12, 2024	9.808	9.828	9.709	9.709	56,700	-0.11(-1.11%)
Mar 11, 2024	9.848	9.858	9.779	9.818	21,346	-0.04(-0.40%)
Mar 08, 2024	9.948	9.997	9.838	9.858	39,741	-0.01(-0.10%)
Mar 07, 2024	9.858	9.977	9.789	9.868	41,822	+0.08(+0.81%)
Mar 06, 2024	9.818	9.888	9.639	9.789	60,503	-0.01(-0.10%)
Mar 05, 2024	9.620	9.818	9.620	9.799	46,784	+0.19(+1.96%)
Mar 04, 2024	9.649	9.779	9.540	9.610	44,894	-0.09(-0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Macatawa Bank Corp (NQ: MCBC )

Historical Prices