MCBC

Macatawa Bank Corporation Historical Stock Prices

$5.06
*  
0.01
0.2%
Get MCBC Alerts
*Delayed - data as of Jun. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-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.
16:00  5.12  5.12  5.03  5.06 49,194
06/01/2015 5.12 5.12 5.03 5.06 49,194
05/29/2015 5.15 5.15 5.07 5.07 55,160
05/28/2015 5.13 5.14 5.057 5.12 49,554
05/27/2015 5.15 5.15 5.1 5.14 35,215
05/26/2015 5.17 5.24 5.08 5.14 85,361
05/22/2015 5.16 5.2 5.12 5.15 83,901
05/21/2015 5.19 5.24 5.15 5.15 37,756
05/20/2015 5.23 5.25 5.18 5.21 13,329
05/19/2015 5.22 5.2855 5.22 5.24 33,761
05/18/2015 5.27 5.34 5.2 5.25 105,609
05/15/2015 5.23 5.29 5.17 5.27 49,024
05/14/2015 5.2 5.29 5.16 5.22 28,200
05/13/2015 5.21 5.24 5.17 5.17 23,138
05/12/2015 5.17 5.2 5.13 5.17 40,443
05/11/2015 5.23 5.33 5.22 5.23 29,361
05/08/2015 5.24 5.28 5.21 5.26 32,367
05/07/2015 5.2 5.27 5.2 5.23 15,358
05/06/2015 5.23 5.32 5.2 5.22 62,251
05/05/2015 5.22 5.32 5.22 5.24 43,438
05/04/2015 5.25 5.3 5.23 5.26 38,786
05/01/2015 5.24 5.33 5.24 5.27 38,478
04/30/2015 5.27 5.32 5.24 5.25 66,738
04/29/2015 5.31 5.35 5.29 5.32 22,299
04/28/2015 5.34 5.35 5.32 5.34 35,374
04/27/2015 5.32 5.35 5.25 5.32 33,094
04/24/2015 5.25 5.34 5.25 5.34 33,973
04/23/2015 5.3 5.3 5.24 5.26 33,131
04/22/2015 5.27 5.32 5.26 5.28 10,623
04/21/2015 5.35 5.35 5.28 5.28 9,452
04/20/2015 5.31 5.34 5.28 5.33 11,169
04/17/2015 5.3 5.35 5.26 5.27 32,114
04/16/2015 5.34 5.35 5.31 5.31 27,674
04/15/2015 5.33 5.35 5.3 5.35 20,954
04/14/2015 5.27 5.31 5.26 5.3 25,209
04/13/2015 5.28 5.29 5.26 5.28 26,926
04/10/2015 5.35 5.35 5.26 5.29 16,941
04/09/2015 5.34 5.34 5.26 5.31 28,726
04/08/2015 5.31 5.34 5.26 5.32 17,080
04/07/2015 5.29 5.34 5.29 5.34 19,274
04/06/2015 5.25 5.35 5.25 5.32 31,309
04/02/2015 5.31 5.38 5.28 5.31 35,878
04/01/2015 5.31 5.35 5.27 5.32 47,866
03/31/2015 5.3 5.39 5.3 5.35 45,384
03/30/2015 5.3 5.35 5.27 5.33 26,608
03/27/2015 5.32 5.32 5.27 5.3 27,518
03/26/2015 5.31 5.34 5.27 5.3 28,752
03/25/2015 5.36 5.36 5.29 5.3 22,163
03/24/2015 5.37 5.4 5.31 5.36 15,659
03/23/2015 5.39 5.4156 5.33 5.37 40,454
03/20/2015 5.35 5.44 5.32 5.43 91,629
03/19/2015 5.31 5.35 5.3 5.33 19,936
03/18/2015 5.32 5.34 5.3 5.31 19,227
03/17/2015 5.31 5.34 5.27 5.31 38,110
03/16/2015 5.35 5.35 5.281 5.32 18,169
03/13/2015 5.3 5.36 5.27 5.33 32,124
03/12/2015 5.31 5.38 5.3 5.38 27,090
03/11/2015 5.25 5.28 5.25 5.25 25,610
03/10/2015 5.25 5.28 5.25 5.26 36,236
03/09/2015 5.27 5.33 5.25 5.27 21,063
03/06/2015 5.27 5.34 5.25 5.26 44,560
03/05/2015 5.31 5.35 5.26 5.28 29,654
03/04/2015 5.35 5.39 5.3 5.3 12,904
03/03/2015 5.35 5.3901 5.35 5.35 19,204
03/02/2015 5.4 5.45 5.39 5.4 21,574
*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?