MCBC

Macatawa Bank Corporation Historical Stock Prices

$5.14
*  
0.02
0.39%
Get MCBC Alerts
*Delayed - data as of Sep. 3, 2015 12:00 ET  -  Find a broker to begin trading MCBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MCBC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:00  5.17  5.16  5.10  5.14 7,170
09/02/2015 5.18 5.2 5.13 5.16 24,982
09/01/2015 5.14 5.23 5.08 5.14 20,396
08/31/2015 5.31 5.31 5.145 5.2 13,569
08/28/2015 5.11 5.32 5.05 5.28 45,361
08/27/2015 5.1 5.13 5.05 5.08 19,015
08/26/2015 5.03 5.14 4.96 5.07 45,146
08/25/2015 5.25 5.3 5.02 5.04 47,104
08/24/2015 5.23 5.28 5.18 5.19 74,094
08/21/2015 5.27 5.31 5.24 5.29 61,462
08/20/2015 5.28 5.32 5.24 5.25 17,531
08/19/2015 5.3 5.33 5.28 5.28 11,421
08/18/2015 5.28 5.37 5.23 5.3 33,165
08/17/2015 5.25 5.31 5.23 5.26 12,721
08/14/2015 5.272 5.3 5.23 5.3 12,688
08/13/2015 5.29 5.32 5.22 5.27 37,981
08/12/2015 5.27 5.32 5.24 5.3 16,789
08/11/2015 5.29 5.32 5.27 5.28 19,020
08/10/2015 5.34 5.3701 5.3 5.31 22,698
08/07/2015 5.33 5.4 5.33 5.33 24,508
08/06/2015 5.34 5.43 5.3 5.33 13,521
08/05/2015 5.36 5.4 5.33 5.33 18,866
08/04/2015 5.44 5.44 5.3 5.36 17,787
08/03/2015 5.396 5.41 5.3 5.41 35,200
07/31/2015 5.4 5.43 5.35 5.41 19,243
07/30/2015 5.34 5.42 5.34 5.42 22,353
07/29/2015 5.3 5.37 5.297 5.33 18,644
07/28/2015 5.4 5.42 5.28 5.3 21,452
07/27/2015 5.48 5.51 5.3853 5.4 43,846
07/24/2015 5.6 5.6 5.47 5.48 16,903
07/23/2015 5.55 5.6 5.495 5.57 35,514
07/22/2015 5.51 5.55 5.51 5.51 58,319
07/21/2015 5.48 5.55 5.45 5.51 37,852
07/20/2015 5.47 5.52 5.42 5.5 56,182
07/17/2015 5.49 5.51 5.47 5.48 40,695
07/16/2015 5.5 5.505 5.48 5.49 26,906
07/15/2015 5.47 5.54 5.47 5.49 41,636
07/14/2015 5.52 5.57 5.47 5.49 31,774
07/13/2015 5.53 5.63 5.51 5.51 84,631
07/10/2015 5.51 5.56 5.5 5.54 76,900
07/09/2015 5.48 5.55 5.48 5.5 31,653
07/08/2015 5.49 5.51 5.43 5.48 41,097
07/07/2015 5.51 5.55 5.3902 5.54 61,686
07/06/2015 5.48 5.55 5.48 5.55 86,821
07/02/2015 5.5 5.55 5.43 5.55 50,061
07/01/2015 5.3 5.5 5.3 5.47 177,479
06/30/2015 5.3 5.3 5.26 5.3 57,730
06/29/2015 5.16 5.3 5.16 5.28 122,926
06/26/2015 5.24 5.29 5.13 5.21 3,278,662
06/25/2015 5.29 5.29 5.19 5.21 60,105
06/24/2015 5.23 5.28 5.16 5.25 48,568
06/23/2015 5.2 5.28 5.19 5.26 59,495
06/22/2015 5.25 5.25 5.19 5.23 81,232
06/19/2015 5.22 5.28 5.11 5.2 75,504
06/18/2015 5.09 5.24 5.08 5.24 63,490
06/17/2015 5.15 5.15 5.06 5.1 52,618
06/16/2015 5.05 5.15 5.05 5.12 46,783
06/15/2015 5.06 5.12 5.04 5.08 51,897
06/12/2015 5.17 5.19 5.09 5.12 39,528
06/11/2015 5.1 5.17 5.1 5.17 33,494
06/10/2015 5.1 5.17 5.07 5.12 52,687
06/09/2015 5.06 5.11 5.03 5.07 67,377
06/08/2015 5.03 5.11 5.03 5.06 40,124
06/05/2015 5.08 5.08 5.06 5.07 36,346
06/04/2015 5.03 5.09 5.03 5.05 27,154
06/03/2015 5.1 5.13 5.06 5.07 75,441
06/02/2015 5.07 5.12 5.05 5.09 82,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?