Macatawa Bank Corporation (MCBC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 14.31 | 14.35 | 14.23 | 14.27 | 14.27 | 53,373 |
| 20 may 2024 | 14.44 | 14.48 | 14.30 | 14.30 | 14.30 | 69,400 |
| 17 may 2024 | 14.49 | 14.50 | 14.44 | 14.48 | 14.48 | 99,000 |
| 16 may 2024 | 14.39 | 14.46 | 14.38 | 14.43 | 14.43 | 93,900 |
| 15 may 2024 | 14.50 | 14.54 | 14.34 | 14.43 | 14.43 | 175,700 |
| 14 may 2024 | 14.44 | 14.47 | 14.38 | 14.47 | 14.47 | 97,600 |
| 13 may 2024 | 14.48 | 14.56 | 14.37 | 14.39 | 14.39 | 148,800 |
| 10 may 2024 | 14.37 | 14.49 | 14.29 | 14.48 | 14.48 | 153,600 |
| 10 may 2024 | 0.09 Dividendo | |||||
| 09 may 2024 | 14.48 | 14.59 | 14.37 | 14.43 | 14.34 | 139,800 |
| 08 may 2024 | 14.28 | 14.51 | 14.25 | 14.49 | 14.40 | 125,900 |
| 07 may 2024 | 14.38 | 14.53 | 14.30 | 14.31 | 14.22 | 171,600 |
| 06 may 2024 | 14.35 | 14.49 | 14.35 | 14.37 | 14.28 | 182,200 |
| 03 may 2024 | 14.35 | 14.45 | 14.28 | 14.42 | 14.33 | 199,800 |
| 02 may 2024 | 14.14 | 14.36 | 14.14 | 14.30 | 14.21 | 108,700 |
| 01 may 2024 | 14.03 | 14.32 | 14.02 | 14.21 | 14.12 | 143,200 |
| 30 abr 2024 | 14.19 | 14.25 | 13.98 | 14.00 | 13.91 | 108,700 |
| 29 abr 2024 | 14.41 | 14.44 | 14.18 | 14.24 | 14.15 | 197,800 |
| 26 abr 2024 | 14.21 | 14.38 | 14.21 | 14.24 | 14.15 | 121,100 |
| 25 abr 2024 | 14.17 | 14.35 | 14.11 | 14.33 | 14.24 | 205,500 |
| 24 abr 2024 | 14.23 | 14.34 | 14.11 | 14.30 | 14.21 | 217,500 |
| 23 abr 2024 | 14.22 | 14.45 | 14.22 | 14.28 | 14.19 | 190,500 |
| 22 abr 2024 | 14.15 | 14.35 | 14.15 | 14.26 | 14.17 | 331,200 |
| 19 abr 2024 | 13.76 | 14.20 | 13.72 | 14.13 | 14.04 | 478,600 |
| 18 abr 2024 | 13.65 | 13.93 | 13.65 | 13.85 | 13.76 | 423,700 |
| 17 abr 2024 | 13.70 | 13.89 | 13.58 | 13.69 | 13.60 | 504,700 |
| 16 abr 2024 | 13.77 | 14.00 | 13.66 | 13.67 | 13.58 | 2,169,000 |
| 15 abr 2024 | 9.67 | 10.28 | 9.64 | 9.93 | 9.87 | 702,500 |
| 12 abr 2024 | 9.41 | 9.70 | 9.41 | 9.59 | 9.53 | 87,600 |
| 11 abr 2024 | 9.47 | 9.51 | 9.26 | 9.47 | 9.41 | 95,700 |
| 10 abr 2024 | 9.53 | 9.53 | 9.18 | 9.26 | 9.20 | 81,800 |
| 09 abr 2024 | 9.75 | 9.75 | 9.65 | 9.70 | 9.64 | 42,700 |
| 08 abr 2024 | 9.70 | 9.76 | 9.61 | 9.70 | 9.64 | 47,100 |
| 05 abr 2024 | 9.69 | 9.72 | 9.59 | 9.64 | 9.58 | 59,400 |
| 04 abr 2024 | 9.73 | 9.75 | 9.66 | 9.70 | 9.64 | 50,900 |
| 03 abr 2024 | 9.56 | 9.64 | 9.56 | 9.60 | 9.54 | 40,800 |
| 02 abr 2024 | 9.56 | 9.63 | 9.47 | 9.60 | 9.54 | 68,500 |
| 01 abr 2024 | 9.76 | 9.81 | 9.54 | 9.64 | 9.58 | 59,500 |
| 28 mar 2024 | 9.68 | 9.82 | 9.65 | 9.79 | 9.73 | 59,700 |
| 27 mar 2024 | 9.44 | 9.70 | 9.44 | 9.70 | 9.64 | 43,500 |
| 26 mar 2024 | 9.60 | 9.60 | 9.41 | 9.43 | 9.37 | 54,000 |
| 25 mar 2024 | 9.65 | 9.77 | 9.52 | 9.53 | 9.47 | 26,300 |
| 22 mar 2024 | 9.78 | 9.78 | 9.61 | 9.62 | 9.56 | 32,300 |
| 21 mar 2024 | 9.80 | 9.86 | 9.70 | 9.77 | 9.71 | 52,600 |
| 20 mar 2024 | 9.43 | 9.87 | 9.40 | 9.80 | 9.74 | 57,600 |
| 19 mar 2024 | 9.33 | 9.54 | 9.33 | 9.45 | 9.39 | 53,000 |
| 18 mar 2024 | 9.38 | 9.46 | 9.31 | 9.31 | 9.25 | 65,200 |
| 15 mar 2024 | 9.50 | 9.65 | 9.34 | 9.35 | 9.29 | 343,800 |
| 14 mar 2024 | 9.76 | 9.76 | 9.52 | 9.53 | 9.47 | 58,200 |
| 13 mar 2024 | 9.77 | 9.97 | 9.74 | 9.79 | 9.73 | 37,300 |
| 12 mar 2024 | 9.87 | 9.89 | 9.77 | 9.77 | 9.71 | 56,300 |
| 11 mar 2024 | 9.91 | 9.92 | 9.84 | 9.88 | 9.82 | 21,200 |
| 08 mar 2024 | 10.01 | 10.06 | 9.90 | 9.92 | 9.86 | 39,500 |
| 07 mar 2024 | 9.92 | 10.04 | 9.85 | 9.93 | 9.87 | 41,600 |
| 06 mar 2024 | 9.88 | 9.95 | 9.70 | 9.85 | 9.79 | 60,100 |
| 05 mar 2024 | 9.68 | 9.88 | 9.68 | 9.86 | 9.80 | 46,500 |
| 04 mar 2024 | 9.71 | 9.84 | 9.60 | 9.67 | 9.61 | 44,600 |
| 01 mar 2024 | 9.75 | 9.80 | 9.66 | 9.76 | 9.70 | 57,600 |
| 29 feb 2024 | 9.88 | 9.92 | 9.72 | 9.80 | 9.74 | 42,400 |
| 28 feb 2024 | 9.93 | 10.15 | 9.66 | 9.69 | 9.63 | 47,500 |
| 27 feb 2024 | 9.87 | 9.98 | 9.85 | 9.96 | 9.90 | 34,000 |
| 26 feb 2024 | 9.86 | 10.03 | 9.69 | 9.82 | 9.76 | 46,700 |
| 23 feb 2024 | 9.73 | 9.82 | 9.68 | 9.76 | 9.70 | 21,600 |
| 22 feb 2024 | 9.88 | 9.93 | 9.69 | 9.75 | 9.69 | 46,800 |
| 21 feb 2024 | 10.11 | 10.11 | 9.81 | 9.93 | 9.87 | 46,900 |
| 20 feb 2024 | 10.12 | 10.24 | 10.07 | 10.11 | 10.05 | 26,400 |
| 16 feb 2024 | 10.39 | 10.39 | 10.16 | 10.19 | 10.13 | 45,300 |
| 15 feb 2024 | 10.07 | 10.40 | 10.02 | 10.36 | 10.30 | 45,000 |
| 14 feb 2024 | 10.04 | 10.07 | 9.83 | 9.99 | 9.93 | 36,300 |
| 13 feb 2024 | 10.11 | 10.16 | 9.77 | 9.89 | 9.83 | 93,300 |
| 12 feb 2024 | 10.03 | 10.49 | 10.03 | 10.36 | 10.30 | 84,100 |
| 12 feb 2024 | 0.09 Dividendo | |||||
| 09 feb 2024 | 10.00 | 10.10 | 9.93 | 10.10 | 9.95 | 90,200 |
| 08 feb 2024 | 9.82 | 9.95 | 9.82 | 9.95 | 9.80 | 42,800 |
| 07 feb 2024 | 9.95 | 9.95 | 9.67 | 9.85 | 9.70 | 66,000 |
| 06 feb 2024 | 10.00 | 10.10 | 9.91 | 9.94 | 9.79 | 47,500 |
| 05 feb 2024 | 10.26 | 10.28 | 10.02 | 10.03 | 9.88 | 64,800 |
| 02 feb 2024 | 10.40 | 10.45 | 10.27 | 10.28 | 10.12 | 67,500 |
| 01 feb 2024 | 10.70 | 10.72 | 10.35 | 10.57 | 10.41 | 72,900 |
| 31 ene 2024 | 11.14 | 11.14 | 10.66 | 10.66 | 10.50 | 71,600 |
| 30 ene 2024 | 11.26 | 11.33 | 11.15 | 11.22 | 11.05 | 47,000 |
| 29 ene 2024 | 11.08 | 11.31 | 11.04 | 11.28 | 11.11 | 53,200 |
| 26 ene 2024 | 11.14 | 11.40 | 10.99 | 11.11 | 10.94 | 41,700 |
| 25 ene 2024 | 11.41 | 11.41 | 11.14 | 11.31 | 11.14 | 73,900 |
| 24 ene 2024 | 11.28 | 11.33 | 11.17 | 11.22 | 11.05 | 50,700 |
| 23 ene 2024 | 11.34 | 11.34 | 11.15 | 11.15 | 10.98 | 84,100 |
| 22 ene 2024 | 11.00 | 11.29 | 10.98 | 11.25 | 11.08 | 62,500 |
| 19 ene 2024 | 10.75 | 10.96 | 10.63 | 10.93 | 10.77 | 94,000 |
| 18 ene 2024 | 10.56 | 10.69 | 10.45 | 10.68 | 10.52 | 58,400 |
| 17 ene 2024 | 10.41 | 10.56 | 10.41 | 10.55 | 10.39 | 102,700 |
| 16 ene 2024 | 10.61 | 10.61 | 10.46 | 10.49 | 10.33 | 178,100 |
| 12 ene 2024 | 10.82 | 10.91 | 10.70 | 10.74 | 10.58 | 150,700 |
| 11 ene 2024 | 10.71 | 10.80 | 10.63 | 10.77 | 10.61 | 70,600 |
| 10 ene 2024 | 10.73 | 10.77 | 10.66 | 10.75 | 10.59 | 46,000 |
| 09 ene 2024 | 10.77 | 10.85 | 10.70 | 10.77 | 10.61 | 47,500 |
| 08 ene 2024 | 10.94 | 10.94 | 10.75 | 10.91 | 10.75 | 50,600 |
| 05 ene 2024 | 10.84 | 11.05 | 10.84 | 10.94 | 10.77 | 119,800 |
| 04 ene 2024 | 11.04 | 11.15 | 10.92 | 10.95 | 10.78 | 66,200 |
| 03 ene 2024 | 11.24 | 11.35 | 11.01 | 11.04 | 10.87 | 66,700 |
| 02 ene 2024 | 11.14 | 11.43 | 10.66 | 11.25 | 11.08 | 95,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.