Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.773 9.794 9.564 9.770 37,558 +0.04(+0.41%)
Feb 25, 2005 9.667 9.749 9.667 9.731 21,763 +0.04(+0.44%)
Feb 24, 2005 9.694 9.789 9.617 9.688 61,768 +0.26(+2.75%)
Feb 23, 2005 9.260 9.517 9.260 9.429 61,168 +0.17(+1.83%)
Feb 22, 2005 9.294 9.421 9.260 9.260 64,049 -0.05(-0.57%)
Feb 18, 2005 9.408 9.490 9.268 9.313 55,068 +0.04(+0.46%)
Feb 17, 2005 9.466 9.495 9.270 9.270 11,321 -0.20(-2.07%)
Feb 16, 2005 9.755 9.755 9.432 9.466 44,464 -0.15(-1.57%)
Feb 15, 2005 9.538 9.749 9.538 9.617 44,510 -0.02(-0.19%)
Feb 14, 2005 9.712 9.712 9.477 9.636 62,653 +0.03(+0.36%)
Feb 11, 2005 9.329 9.749 9.329 9.601 62,985 +0.17(+1.82%)
Feb 10, 2005 9.297 9.519 9.297 9.429 36,215 +0.12(+1.25%)
Feb 09, 2005 9.329 9.548 9.307 9.313 43,769 -0.08(-0.90%)
Feb 08, 2005 9.387 9.421 9.273 9.397 144,814 +0.11(+1.14%)
Feb 07, 2005 9.591 9.591 9.292 9.292 40,012 -0.11(-1.18%)
Feb 04, 2005 9.313 9.815 9.289 9.403 273,187 +0.14(+1.54%)
Feb 03, 2005 8.945 9.305 8.945 9.260 130,393 +0.27(+2.97%)
Feb 02, 2005 8.858 9.048 8.823 8.993 116,637 +0.05(+0.56%)
Feb 01, 2005 8.691 8.942 8.691 8.942 63,416 +0.16(+1.81%)
Jan 31, 2005 8.728 8.784 8.633 8.784 34,486 +0.21(+2.41%)
Jan 28, 2005 8.553 8.728 8.546 8.577 14,494 -0.01(-0.12%)
Jan 27, 2005 8.522 8.725 8.522 8.588 47,206 -0.13(-1.49%)
Jan 26, 2005 8.598 8.718 8.498 8.718 24,228 +0.24(+2.78%)
Jan 25, 2005 8.651 8.680 8.419 8.482 73,969 -0.11(-1.32%)
Jan 24, 2005 8.651 8.651 8.522 8.596 20,559 +0.05(+0.59%)
Jan 21, 2005 8.583 8.585 8.419 8.546 43,320 +0.13(+1.54%)
Jan 20, 2005 8.585 8.585 8.400 8.416 37,588 -0.04(-0.47%)
Jan 19, 2005 8.204 8.540 8.204 8.456 67,917 +0.15(+1.85%)
Jan 18, 2005 8.172 8.347 8.172 8.302 57,716 +0.19(+2.35%)
Jan 14, 2005 8.077 8.249 8.069 8.112 40,246 +0.01(+0.16%)
Jan 13, 2005 8.069 8.384 8.069 8.098 47,188 -0.04(-0.52%)
Jan 12, 2005 8.104 8.257 8.069 8.141 40,589 -0.08(-1.00%)
Jan 11, 2005 8.125 8.286 8.056 8.223 59,054 +0.06(+0.71%)
Jan 10, 2005 8.276 8.284 8.162 8.165 43,928 +0.04(+0.52%)
Jan 07, 2005 8.225 8.225 8.122 8.122 36,855 -0.04(-0.52%)
Jan 06, 2005 8.255 8.305 8.149 8.165 65,359 -0.03(-0.42%)
Jan 05, 2005 8.202 8.360 8.162 8.199 99,936 -0.08(-0.99%)
Jan 04, 2005 8.358 8.453 8.202 8.281 56,300 +0.00(+0.03%)
Jan 03, 2005 8.387 8.501 8.228 8.278 52,168 -0.26(-3.10%)
Dec 31, 2004 8.466 8.645 8.395 8.543 26,962 -0.03(-0.37%)
Dec 30, 2004 8.598 8.598 8.519 8.575 20,662 -0.00(-0.03%)
Dec 29, 2004 8.519 8.588 8.397 8.577 23,182 +0.08(+1.00%)
Dec 28, 2004 8.241 8.493 8.241 8.493 44,349 +0.26(+3.18%)
Dec 27, 2004 8.466 8.466 8.225 8.231 29,985 +0.02(+0.29%)
Dec 23, 2004 8.371 8.426 8.207 8.207 18,898 -0.21(-2.45%)
Dec 22, 2004 8.273 8.426 8.273 8.413 49,136 -0.01(-0.16%)
Dec 21, 2004 8.360 8.453 8.299 8.426 41,073 +0.07(+0.79%)
Dec 20, 2004 8.202 8.464 8.202 8.360 32,253 +0.16(+1.94%)
Dec 17, 2004 8.202 8.310 8.202 8.202 41,073 -0.05(-0.58%)
Dec 16, 2004 8.678 8.678 8.212 8.249 76,854 -0.35(-4.06%)
Dec 15, 2004 8.651 8.728 8.490 8.598 81,138 -0.03(-0.34%)
Dec 14, 2004 8.548 8.628 8.464 8.628 42,837 +0.16(+1.91%)
Dec 13, 2004 8.334 8.466 8.249 8.466 18,394 +0.21(+2.56%)
Dec 10, 2004 8.334 8.334 8.165 8.255 33,765 -0.06(-0.73%)
Dec 09, 2004 8.199 8.387 8.196 8.315 19,150 -0.07(-0.82%)
Dec 08, 2004 8.202 8.384 8.175 8.384 37,797 +0.18(+2.23%)
Dec 07, 2004 8.334 8.334 8.194 8.202 36,033 +0.00(+0.00%)
Dec 06, 2004 8.130 8.233 8.069 8.202 31,497 -0.04(-0.45%)
Dec 03, 2004 8.268 8.299 8.199 8.239 14,867 -0.03(-0.32%)
Dec 02, 2004 8.109 8.265 7.987 8.265 22,678 +0.29(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.