MCBC

Macatawa Bank Corporation Historical Stock Prices

$5.09
*  
0.07
1.36%
Get MCBC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading MCBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MCBC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.15  5.15  5.06  5.09 50,761
08/26/2014 5.17 5.22 5.08 5.16 59,336
08/25/2014 5.25 5.25 5.15 5.19 23,486
08/22/2014 5.17 5.24 5.16 5.2 60,500
08/21/2014 5.08 5.2 5.03 5.2 87,168
08/20/2014 5.1 5.15 5.051 5.08 50,791
08/19/2014 5.13 5.19 5.12 5.13 58,711
08/18/2014 5.03 5.15 5.03 5.15 60,854
08/15/2014 5.14 5.18 5 5.03 76,205
08/14/2014 5.1 5.16 5.0888 5.12 40,948
08/13/2014 5.02 5.1 5 5.1 30,866
08/12/2014 4.98 5.02 4.95 5.02 36,859
08/11/2014 5 5.04 4.99 5.01 26,493
08/08/2014 4.9 4.98 4.9 4.97 47,648
08/07/2014 4.99 5.01 4.92 4.92 42,075
08/06/2014 4.8 5 4.8 4.99 46,996
08/05/2014 4.82 4.9 4.79 4.81 57,001
08/04/2014 4.78 4.89 4.76 4.87 82,005
08/01/2014 4.72 4.78 4.66 4.72 80,114
07/31/2014 4.72 4.763 4.7 4.7 81,135
07/30/2014 4.77 4.83 4.74 4.77 29,693
07/29/2014 4.8 4.81 4.75 4.75 23,015
07/28/2014 4.79 4.84 4.77 4.77 38,967
07/25/2014 4.81 4.85 4.75 4.77 55,475
07/24/2014 4.85 4.93 4.83 4.86 25,822
07/23/2014 4.86 4.92 4.84 4.86 18,000
07/22/2014 4.96 4.96 4.8 4.88 84,501
07/21/2014 4.91 4.93 4.87 4.91 19,955
07/18/2014 4.79 4.96 4.79 4.95 80,476
07/17/2014 4.85 4.9199 4.8 4.81 63,860
07/16/2014 4.97 5 4.85 4.87 55,989
07/15/2014 5.02 5.035 4.9 4.92 82,155
07/14/2014 5.04 5.0799 4.97 4.99 63,011
07/11/2014 4.92 5.087 4.92 4.99 86,793
07/10/2014 4.85 4.98 4.8 4.93 76,969
07/09/2014 5.01 5.01 4.85 4.9 73,768
07/08/2014 5.13 5.13 4.96 4.97 261,858
07/07/2014 5.27 5.27 5.1 5.12 45,496
07/03/2014 5.27 5.31 5.211 5.26 29,635
07/02/2014 5.17 5.33 5.17 5.25 55,345
07/01/2014 5.1 5.28 5.095 5.19 93,798
06/30/2014 5.21 5.24 4.98 5.07 135,603
06/27/2014 5.15 5.27 5.1314 5.24 233,312
06/26/2014 5.28 5.335 5.11 5.19 66,102
06/25/2014 5.27 5.4 5.22 5.27 64,406
06/24/2014 5.3 5.4 5.3 5.32 47,123
06/23/2014 5.29 5.33 5.2 5.32 85,174
06/20/2014 5.34 5.34 5.1668 5.3 160,342
06/19/2014 5.3 5.3 5.25 5.3 34,590
06/18/2014 5.23 5.29 5.2 5.29 45,368
06/17/2014 5.19 5.24 5.11 5.24 82,629
06/16/2014 5.02 5.2 5.02 5.19 54,895
06/13/2014 5.07 5.07 4.99 5.01 82,396
06/12/2014 5.07 5.1 5.0146 5.04 22,071
06/11/2014 5.21 5.21 5.1 5.1 29,001
06/10/2014 5.23 5.24 5.18 5.23 29,901
06/09/2014 5.16 5.24 5.16 5.24 67,040
06/06/2014 5.1 5.21 5.1 5.19 78,650
06/05/2014 5.05 5.1 5.01 5.1 85,374
06/04/2014 4.99 5.1 4.98 5.04 51,507
06/03/2014 4.95 5.05 4.95 5.03 70,713
06/02/2014 4.99 5.02 4.95 4.98 50,019
05/30/2014 5.09 5.1 4.98 5 66,786
05/29/2014 5.1 5.1 5.03 5.06 64,469
05/28/2014 5.08 5.1 5.04 5.07 21,323
05/27/2014 5.07 5.1 5.03 5.1 45,147
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?