MCBC

Macatawa Bank Corporation Historical Stock Prices

$5.13
*  
0.02
0.39%
Get MCBC Alerts
*Delayed - data as of Aug. 19, 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.13  5.19  5.12  5.13 58,711
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
05/23/2014 5.04 5.07 5 5.04 35,122
05/22/2014 5.01 5.04 4.97 5.02 30,837
05/21/2014 4.97 5.02 4.935 5.01 61,125
05/20/2014 5.04 5.07 4.95 4.96 72,463
05/19/2014 4.99 5.1 4.99 5.07 61,982
05/16/2014 4.96 5.03 4.9 5.03 80,225
05/15/2014 4.95 5.02 4.95 4.97 92,108
05/14/2014 4.98 4.9899 4.89 4.95 86,330
05/13/2014 4.98 5.05 4.95 4.99 111,896
05/12/2014 4.9 5.01 4.82 4.98 92,236
05/09/2014 4.72 4.87 4.68 4.85 65,714
05/08/2014 4.81 4.82 4.72 4.75 44,775
05/07/2014 4.79 4.83 4.68 4.79 94,880
05/06/2014 4.8 4.85 4.76 4.76 88,565
05/05/2014 4.85 4.89 4.81 4.84 67,515
05/02/2014 4.87 4.8901 4.847 4.86 53,124
05/01/2014 4.85 4.93 4.84 4.87 124,564
04/30/2014 4.91 4.94 4.86 4.87 73,710
04/29/2014 4.99 4.99 4.9 4.91 51,092
04/28/2014 4.88 4.98 4.87 4.96 76,430
04/25/2014 4.8 4.9 4.8 4.84 91,539
04/24/2014 4.86 4.86 4.8 4.83 53,053
04/23/2014 4.9 4.9 4.79 4.82 57,346
04/22/2014 4.88 4.95 4.86 4.91 58,274
04/21/2014 4.89 4.9251 4.88 4.9 22,796
04/17/2014 4.92 4.94 4.9 4.92 35,904
04/16/2014 4.95 4.96 4.9 4.94 36,818
04/15/2014 4.93 4.95 4.9 4.92 58,582
04/14/2014 5 5.01 4.93 4.93 70,289
04/11/2014 4.94 4.99 4.94 4.95 45,611
04/10/2014 5.04 5.0496 4.94 4.97 78,387
04/09/2014 5.03 5.04 5 5.03 22,672
04/08/2014 4.96 5.08 4.96 5 42,571
04/07/2014 4.97 5.0147 4.95 4.97 75,359
04/04/2014 5 5 4.95 4.96 105,099
04/03/2014 5 5.07 4.96 4.98 39,250
04/02/2014 5.03 5.08 5 5.03 72,673
04/01/2014 5.01 5.12 4.98 5.09 94,438
03/31/2014 5.14 5.159 5.01 5.04 55,083
03/28/2014 5.17 5.2 5.08 5.09 49,403
03/27/2014 5.19 5.2097 5.13 5.13 51,165
03/26/2014 5.29 5.33 5.18 5.18 63,494
03/25/2014 5.23 5.31 5.1906 5.27 77,006
03/24/2014 5.17 5.21 5.15 5.18 28,201
03/21/2014 5.32 5.32 5.2 5.2 103,609
03/20/2014 5.32 5.38 5.27 5.32 17,219
03/19/2014 5.3 5.4 5.25 5.34 29,807
03/18/2014 5.2797 5.36 5.2401 5.33 39,175
03/17/2014 5.2 5.3 5.17 5.27 64,110
03/14/2014 5.14 5.2663 5.14 5.19 21,955
03/13/2014 5.32 5.32 5.15 5.17 39,501
03/12/2014 5.32 5.36 5.25 5.28 23,916
03/11/2014 5.47 5.52 5.27 5.32 47,814
03/10/2014 5.37 5.46 5.31 5.45 27,027
03/07/2014 5.48 5.59 5.31 5.39 240,232
03/06/2014 5.7 5.75 5.31 5.46 278,577
03/05/2014 5.58 5.79 5.58 5.7 81,589
03/04/2014 5.44 5.675 5.4 5.59 142,013
03/03/2014 5.26 5.41 5.18 5.37 48,283
02/28/2014 5.22 5.31 5.1506 5.28 46,804
02/27/2014 5.1 5.24 5.1 5.2 54,674
02/26/2014 5.18 5.28 5.11 5.13 77,595
02/25/2014 5.21 5.27 5.1601 5.22 48,030
02/24/2014 5.2 5.39 5.15 5.25 88,194
02/21/2014 5.2 5.2 5.102 5.16 57,296
02/20/2014 5.1 5.18 5.1 5.18 27,719
02/19/2014 5.19 5.23 5.1 5.1 48,808
02/18/2014 5.19 5.24 5.19 5.23 54,968
02/14/2014 5.23 5.25 5.2 5.21 26,236
02/13/2014 5.2 5.2399 5.2 5.22 35,065
02/12/2014 5.3 5.335 5.2 5.22 25,767
02/11/2014 5.245 5.29 5.19 5.28 57,939
02/10/2014 5.25 5.25 5.19 5.24 35,889
02/07/2014 5.19 5.25 5.19 5.24 69,732
02/06/2014 5.18 5.25 5.18 5.2 49,855
02/05/2014 5.22 5.22 5.11 5.2 98,268
02/04/2014 5.05 5.24 5.02 5.23 53,939
02/03/2014 5.27 5.38 5.05 5.05 94,761
01/31/2014 5.28 5.31 5.25 5.3 68,205
01/30/2014 5.36 5.4 5.29 5.301 67,203
01/29/2014 5.32 5.44 5.29 5.35 139,564
01/28/2014 5.23 5.38 5.22 5.35 96,302
01/27/2014 5.42 5.42 5.2 5.29 64,326
01/24/2014 5.43 5.44 5.33 5.38 110,197
01/23/2014 5.41 5.47 5.35 5.44 105,058
01/22/2014 5.249 5.45 5.2 5.41 160,830
01/21/2014 5.15 5.25 5.12 5.25 64,283
01/17/2014 5.22 5.25 5.07 5.11 78,150
01/16/2014 5.21 5.25 5.19 5.25 44,741
01/15/2014 5.15 5.21 5.131 5.2 82,358
01/14/2014 5.15 5.17 5.12 5.16 35,150
01/13/2014 5.11 5.17 5.11 5.14 87,571
01/10/2014 5.12 5.17 5.11 5.12 74,215
01/09/2014 5.01 5.1199 5 5.1 112,225
01/08/2014 5 5 4.96 4.98 38,093
01/07/2014 4.95 5 4.95 4.98 21,461
01/06/2014 5.03 5.05 4.91 4.95 38,265
01/03/2014 4.93 5.064 4.93 5 42,483
01/02/2014 5 5 4.9 4.93 25,310
12/31/2013 5.07 5.07 4.99 5 88,122
12/30/2013 5.05 5.079 4.97 5.05 71,762
12/27/2013 5.02 5.0455 4.915 5 23,086
12/26/2013 4.9 4.99 4.815 4.99 57,488
12/24/2013 4.89 4.95 4.831 4.9 21,840
12/23/2013 4.91 5.0146 4.91 4.94 49,794
12/20/2013 4.8 5.08 4.8 5.03 86,375
12/19/2013 4.93 4.98 4.76 4.78 37,813
12/18/2013 4.93 4.93 4.79 4.92 50,727
12/17/2013 4.9 5.0615 4.85 4.91 9,516
12/16/2013 4.83 5.077 4.83 4.9 33,275
12/13/2013 4.83 4.9912 4.8 4.83 41,366
12/12/2013 4.83 4.89 4.76 4.79 30,350
12/11/2013 5.02 5.02 4.83 4.84 88,155
12/10/2013 5.03 5.05 5 5.02 52,243
12/09/2013 5.0355 5.06 5.03 5.03 23,177
12/06/2013 5.1 5.1 5.01 5.05 87,167
12/05/2013 5.09 5.13 5.07 5.08 23,032
12/04/2013 5.08 5.13 5.07 5.09 25,712
12/03/2013 5.07 5.17 5.07 5.11 38,934
12/02/2013 5.11 5.16 5.07 5.08 27,823
11/29/2013 5.1 5.19 5.1 5.13 27,458
11/27/2013 5.15 5.2 5.08 5.17 42,901
11/26/2013 5.12 5.15 5.0201 5.14 34,919
11/25/2013 5.07 5.14 5.03 5.13 23,039
11/22/2013 5.13 5.13 5 5.07 61,979
11/21/2013 5.07 5.15 5.07 5.14 47,293
11/20/2013 5.11 5.12 5.06 5.09 27,070
11/19/2013 5.06 5.1499 5.06 5.07 39,843
11/18/2013 5.08 5.1399 5.07 5.07 21,453
11/15/2013 5.19 5.23 5.06 5.08 36,251
11/14/2013 5.03 5.2 5.03 5.16 76,054
11/13/2013 4.94 5.14 4.9 5.05 87,836
11/12/2013 4.78 4.92 4.77 4.9 61,308
11/11/2013 4.77 4.88 4.69 4.77 54,931
11/08/2013 4.71 4.94 4.71 4.78 69,900
11/07/2013 4.82 4.83 4.68 4.69 53,871
11/06/2013 4.79 4.8256 4.7 4.79 50,947
11/05/2013 4.77 4.801 4.73 4.76 58,066
11/04/2013 4.92 4.97 4.75 4.78 53,668
11/01/2013 4.88 5.0034 4.8 4.86 81,372
10/31/2013 5.03 5.2215 4.87 4.91 60,248
10/30/2013 5.18 5.2177 5.06 5.06 38,245
10/29/2013 5.07 5.24 5.07 5.17 45,395
10/28/2013 5.15 5.15 4.7 5.07 73,864
10/25/2013 5.33 5.37 5 5.16 77,448
10/24/2013 5.25 5.3366 5.25 5.31 32,372
10/23/2013 5.23 5.27 5.225 5.26 49,670
10/22/2013 5.25 5.33 5.17 5.26 52,133
10/21/2013 5.34 5.35 5.18 5.25 47,646
10/18/2013 5.36 5.36 5.27 5.35 47,535
10/17/2013 5.37 5.37 5.25 5.29 34,263
10/16/2013 5.4 5.45 5.3301 5.38 40,650
10/15/2013 5.4 5.45 5.36 5.36 45,967
10/14/2013 5.34 5.43 5.3218 5.39 35,616
10/11/2013 5.26 5.4486 5.26 5.36 45,854
10/10/2013 5.22 5.35 5.15 5.28 60,878
10/09/2013 5.2 5.25 5.17 5.22 48,969
10/08/2013 5.28 5.35 5.07 5.2 143,265
10/07/2013 5.25 5.4768 5.25 5.3 22,997
10/04/2013 5.23 5.34 5.2104 5.29 17,358
10/03/2013 5.2 5.3384 5.2 5.24 33,347
10/02/2013 5.31 5.35 5.21 5.22 30,205
10/01/2013 5.34 5.35 5.17 5.33 25,899
09/30/2013 5.15 5.39 5.14 5.38 56,223
09/27/2013 5.07 5.24 5.07 5.22 21,062
09/26/2013 5.15 5.2 5.05 5.11 30,097
09/25/2013 5.16 5.16 5.12 5.15 31,081
09/24/2013 5.13 5.18 5.021 5.15 23,053
09/23/2013 5.07 5.189 5 5.11 36,720
09/20/2013 5.09 5.18 5.01 5.1 95,771
09/19/2013 5.19 5.2 4.95 5.07 24,965
09/18/2013 4.93 5.2 4.9138 5.19 114,146
09/17/2013 4.95 4.99 4.9 4.95 29,623
09/16/2013 4.99 4.99 4.9 4.95 38,424
09/13/2013 4.94 4.98 4.8685 4.93 20,114
09/12/2013 4.86 5 4.81 4.91 38,814
09/11/2013 4.81 4.879 4.7888 4.86 32,875
09/10/2013 4.87 4.87 4.75 4.82 19,824
09/09/2013 4.84 4.88 4.74 4.82 20,290
09/06/2013 4.68 4.87 4.58 4.81 32,675
09/05/2013 4.53 4.74 4.53 4.66 23,209
09/04/2013 4.51 4.55 4.49 4.52 46,008
09/03/2013 4.47 4.53 4.435 4.5 39,209
08/30/2013 4.54 4.55 4.45 4.47 63,123
08/29/2013 4.55 4.66 4.5101 4.55 34,433
08/28/2013 4.66 4.72 4.5 4.53 31,925
08/27/2013 4.78 4.86 4.65 4.65 52,833
08/26/2013 4.85 4.91 4.79 4.82 23,999
08/23/2013 4.81 4.95 4.8 4.87 34,101
08/22/2013 4.74 4.85 4.73 4.81 20,591
08/21/2013 4.75 4.78 4.72 4.74 19,131
08/20/2013 4.74 4.86 4.74 4.78 68,865
08/19/2013 4.75 4.8399 4.72 4.75 34,975
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?