MCBC

Macatawa Bank Corporation Historical Stock Prices

$4.77
*  
0.03
0.63%
Get MCBC Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading MCBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.83  4.85  4.77  4.77 61,095
09/30/2014 4.9 4.9 4.8 4.8 53,696
09/29/2014 4.85 4.92 4.85 4.89 27,215
09/26/2014 4.89 4.94 4.86 4.89 29,838
09/25/2014 4.97 4.98 4.9 4.9 28,564
09/24/2014 4.93 4.99 4.92 4.98 28,981
09/23/2014 4.9 4.975 4.9 4.91 36,432
09/22/2014 4.91 5.01 4.903 4.92 33,153
09/19/2014 5 5.07 4.92 4.95 96,315
09/18/2014 4.94 5.02 4.94 4.99 43,740
09/17/2014 4.96 4.97 4.87 4.94 18,430
09/16/2014 4.9 4.94 4.9 4.93 33,876
09/15/2014 4.97 4.98 4.9 4.91 29,221
09/12/2014 5.1 5.12 4.96 4.96 34,511
09/11/2014 5.08 5.15 5.08 5.13 35,010
09/10/2014 5.11 5.14 5.1 5.12 38,611
09/09/2014 5.13 5.13 5.05 5.12 48,852
09/08/2014 5 5.14 4.98 5.14 63,177
09/05/2014 4.88 4.94 4.88 4.93 17,826
09/04/2014 5 5.04 4.9 4.91 21,163
09/03/2014 5.07 5.08 5 5 28,688
09/02/2014 5.09 5.13 5.03 5.07 27,757
08/29/2014 5.07 5.13 5.02 5.11 66,915
08/28/2014 5.05 5.072 5.02 5.03 33,597
08/27/2014 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
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?