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

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2005 10.15 10.42 10.09 10.41 50,289 +0.14(+1.33%)
May 27, 2005 10.30 10.45 10.17 10.28 41,478 -0.00(-0.03%)
May 26, 2005 10.21 10.28 10.11 10.28 36,309 +0.06(+0.57%)
May 25, 2005 10.44 10.56 10.22 10.22 49,640 -0.28(-2.67%)
May 24, 2005 10.76 10.76 10.50 10.50 19,720 -0.19(-1.79%)
May 23, 2005 10.65 10.95 10.63 10.69 52,903 +0.15(+1.39%)
May 20, 2005 10.51 10.65 10.40 10.55 16,773 +0.01(+0.09%)
May 19, 2005 10.66 10.69 10.54 10.54 33,818 -0.15(-1.39%)
May 18, 2005 10.25 10.79 10.25 10.69 61,133 +0.48(+4.71%)
May 17, 2005 9.931 10.24 9.931 10.21 52,914 +0.20(+2.01%)
May 16, 2005 9.736 10.18 9.663 10.01 67,728 +0.39(+4.05%)
May 13, 2005 9.751 9.879 9.614 9.617 59,023 +0.02(+0.25%)
May 12, 2005 9.815 10.03 9.584 9.593 54,325 -0.31(-3.13%)
May 11, 2005 10.18 10.18 9.785 9.903 44,344 -0.22(-2.13%)
May 10, 2005 10.10 10.12 9.818 10.12 44,390 +0.03(+0.30%)
May 09, 2005 10.34 10.34 9.767 10.09 114,744 +0.15(+1.56%)
May 06, 2005 9.987 9.987 9.665 9.935 189,204 +0.05(+0.51%)
May 05, 2005 9.895 9.974 9.789 9.884 139,397 +0.04(+0.43%)
May 04, 2005 9.704 9.858 9.696 9.842 56,860 +0.11(+1.09%)
May 03, 2005 10.02 10.02 9.683 9.736 66,397 -0.22(-2.26%)
May 02, 2005 9.818 10.02 9.815 9.961 47,239 +0.17(+1.73%)
Apr 29, 2005 9.628 9.813 9.522 9.792 33,317 +0.24(+2.46%)
Apr 28, 2005 9.794 9.842 9.511 9.556 70,615 -0.20(-2.01%)
Apr 27, 2005 9.720 9.815 9.696 9.752 56,671 +0.07(+0.77%)
Apr 26, 2005 9.789 9.789 9.659 9.678 46,904 -0.11(-1.14%)
Apr 25, 2005 9.703 10.03 9.678 9.789 137,182 +0.07(+0.71%)
Apr 22, 2005 9.524 9.720 9.458 9.720 123,663 +0.21(+2.20%)
Apr 21, 2005 8.850 9.511 8.718 9.511 102,242 +0.80(+9.20%)
Apr 20, 2005 8.752 8.829 8.548 8.710 125,243 -0.11(-1.29%)
Apr 19, 2005 8.318 8.823 8.318 8.823 68,635 +0.65(+7.93%)
Apr 18, 2005 8.162 8.299 8.091 8.175 72,765 +0.10(+1.18%)
Apr 15, 2005 8.331 8.331 8.067 8.080 21,985 -0.13(-1.55%)
Apr 14, 2005 8.276 8.450 8.080 8.207 76,073 -0.18(-2.18%)
Apr 13, 2005 8.673 8.691 8.299 8.389 49,187 -0.24(-2.82%)
Apr 12, 2005 8.511 8.765 8.387 8.633 78,490 +0.11(+1.27%)
Apr 11, 2005 8.837 8.882 8.519 8.524 35,307 -0.22(-2.56%)
Apr 08, 2005 9.011 9.056 8.718 8.748 56,854 -0.45(-4.88%)
Apr 07, 2005 9.114 9.220 8.921 9.196 20,670 +0.12(+1.28%)
Apr 06, 2005 9.006 9.162 9.006 9.080 25,556 +0.11(+1.24%)
Apr 05, 2005 8.892 8.987 8.850 8.969 8,181 +0.08(+0.95%)
Apr 04, 2005 8.506 8.884 8.466 8.884 23,973 +0.35(+4.06%)
Apr 01, 2005 8.958 9.009 8.519 8.538 36,089 -0.35(-3.89%)
Mar 31, 2005 8.876 8.924 8.715 8.883 43,903 +0.02(+0.19%)
Mar 30, 2005 8.630 8.866 8.548 8.866 58,999 +0.32(+3.75%)
Mar 29, 2005 8.532 8.731 8.517 8.546 35,670 -0.01(-0.06%)
Mar 28, 2005 8.651 8.731 8.532 8.551 49,597 -0.19(-2.18%)
Mar 24, 2005 8.850 8.850 8.731 8.741 57,437 +0.02(+0.21%)
Mar 23, 2005 8.868 8.936 8.665 8.723 29,489 -0.22(-2.43%)
Mar 22, 2005 8.919 9.099 8.879 8.940 39,110 +0.01(+0.12%)
Mar 21, 2005 8.985 9.088 8.929 8.929 19,238 -0.12(-1.29%)
Mar 18, 2005 9.321 9.321 8.956 9.046 95,622 -0.26(-2.76%)
Mar 17, 2005 9.458 9.509 9.151 9.302 42,474 -0.02(-0.17%)
Mar 16, 2005 9.136 9.485 9.136 9.318 51,764 +0.05(+0.57%)
Mar 15, 2005 9.120 9.379 9.003 9.265 38,838 +0.25(+2.76%)
Mar 14, 2005 8.995 9.167 8.866 9.016 89,496 +0.06(+0.65%)
Mar 11, 2005 9.260 9.289 8.874 8.958 58,868 -0.30(-3.26%)
Mar 10, 2005 9.543 9.569 9.260 9.260 33,700 -0.16(-1.74%)
Mar 09, 2005 9.657 9.710 9.395 9.424 25,629 -0.30(-3.13%)
Mar 08, 2005 9.789 9.805 9.657 9.728 19,092 -0.01(-0.08%)
Mar 07, 2005 9.802 9.950 9.702 9.736 74,161 -0.14(-1.39%)
Mar 04, 2005 9.868 9.966 9.834 9.874 32,679 +0.07(+0.70%)
Mar 03, 2005 9.715 9.842 9.625 9.805 36,096 +0.13(+1.34%)
Mar 02, 2005 9.723 9.815 9.575 9.675 60,173 -0.12(-1.19%)
Mar 01, 2005 9.736 9.815 9.712 9.792 26,400 +0.02(+0.22%)
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%)
Dec 01, 2004 8.069 8.130 7.937 7.977 40,821 -0.08(-1.02%)
Nov 30, 2004 7.858 8.059 7.858 8.059 7,811 +0.11(+1.40%)
Nov 29, 2004 7.937 8.003 7.834 7.948 26,206 +0.05(+0.67%)
Nov 26, 2004 7.863 7.895 7.707 7.895 12,095 +0.09(+1.15%)
Nov 24, 2004 7.792 7.871 7.694 7.805 35,277 +0.13(+1.76%)
Nov 23, 2004 7.842 7.844 7.593 7.670 23,938 -0.13(-1.73%)
Nov 22, 2004 7.620 7.815 7.474 7.805 22,930 +0.19(+2.43%)
Nov 19, 2004 7.606 7.672 7.583 7.620 24,694 +0.00(+0.00%)
Nov 18, 2004 7.852 7.852 7.606 7.620 25,450 -0.01(-0.17%)
Nov 17, 2004 7.757 7.844 7.633 7.633 30,993 -0.03(-0.45%)
Nov 16, 2004 7.850 7.850 7.662 7.667 7,307 -0.18(-2.33%)
Nov 15, 2004 7.606 7.850 7.596 7.850 33,765 +0.02(+0.30%)
Nov 12, 2004 7.794 7.826 7.606 7.826 16,378 +0.04(+0.51%)
Nov 11, 2004 7.665 7.786 7.598 7.786 29,985 +0.18(+2.37%)
Nov 10, 2004 7.553 7.733 7.553 7.606 51,908 -0.03(-0.45%)
Nov 09, 2004 7.408 7.641 7.408 7.641 49,388 +0.13(+1.73%)
Nov 08, 2004 7.342 7.543 7.342 7.511 23,182 +0.06(+0.75%)
Nov 05, 2004 7.276 7.469 7.276 7.456 23,182 -0.01(-0.18%)
Nov 04, 2004 7.209 7.469 7.209 7.469 40,065 +0.13(+1.73%)
Nov 03, 2004 7.244 7.342 7.191 7.342 21,670 +0.15(+2.10%)
Nov 02, 2004 7.265 7.289 7.120 7.191 21,418 -0.03(-0.37%)
Nov 01, 2004 7.225 7.294 7.178 7.217 15,622 +0.01(+0.07%)
Oct 29, 2004 7.212 7.397 7.212 7.212 21,922 -0.13(-1.73%)
Oct 28, 2004 7.143 7.405 7.125 7.339 37,545 +0.08(+1.13%)
Oct 27, 2004 7.080 7.257 7.022 7.257 30,489 +0.23(+3.31%)
Oct 26, 2004 6.958 7.024 6.879 7.024 19,906 +0.08(+1.14%)
Oct 25, 2004 6.948 7.003 6.839 6.945 30,993 +0.09(+1.35%)
Oct 22, 2004 6.945 6.971 6.852 6.852 48,632 -0.15(-2.08%)
Oct 21, 2004 6.985 7.006 6.905 6.998 16,126 -0.00(-0.00%)
Oct 20, 2004 6.969 7.000 6.921 6.998 25,954 -0.01(-0.08%)
Oct 19, 2004 7.011 7.252 6.847 7.003 46,112 -0.12(-1.63%)
Oct 18, 2004 7.040 7.120 6.918 7.120 13,859 +0.08(+1.17%)
Oct 15, 2004 6.985 7.040 6.905 7.037 70,051 +0.03(+0.49%)
Oct 14, 2004 7.109 7.138 7.003 7.003 26,206 -0.10(-1.42%)
Oct 13, 2004 7.170 7.273 7.104 7.104 17,890 -0.13(-1.83%)
Oct 12, 2004 7.204 7.363 7.204 7.236 21,166 -0.08(-1.12%)
Oct 11, 2004 7.284 7.416 7.265 7.318 27,214 -0.01(-0.11%)
Oct 08, 2004 7.540 7.622 7.321 7.326 19,402 -0.28(-3.62%)
Oct 07, 2004 7.670 7.794 7.601 7.601 40,317 -0.12(-1.61%)
Oct 06, 2004 7.601 7.725 7.601 7.725 12,095 +0.11(+1.46%)
Oct 05, 2004 7.590 7.643 7.551 7.614 15,370 +0.14(+1.91%)
Oct 04, 2004 7.556 7.556 7.371 7.471 12,347 +0.01(+0.14%)
Oct 01, 2004 7.421 7.461 7.329 7.461 24,442 +0.04(+0.53%)
Sep 30, 2004 7.540 7.543 7.379 7.421 17,386 -0.07(-0.88%)
Sep 29, 2004 7.498 7.553 7.487 7.487 39,057 +0.04(+0.53%)
Sep 28, 2004 7.350 7.450 7.151 7.448 18,898 +0.25(+3.45%)
Sep 27, 2004 7.498 7.498 7.199 7.199 19,402 -0.22(-2.96%)
Sep 24, 2004 7.418 7.471 7.342 7.418 8,567 +0.12(+1.67%)
Sep 23, 2004 7.421 7.421 7.217 7.297 14,867 +0.01(+0.15%)
Sep 22, 2004 7.313 7.421 7.247 7.286 25,450 -0.25(-3.37%)
Sep 21, 2004 7.482 7.540 7.448 7.540 12,599 +0.05(+0.71%)
Sep 20, 2004 7.355 7.535 7.355 7.487 5,291 -0.04(-0.56%)
Sep 17, 2004 7.606 7.606 7.408 7.530 57,200 +0.12(+1.64%)
Sep 16, 2004 7.265 7.458 7.265 7.408 16,126 +0.00(+0.00%)
Sep 15, 2004 7.405 7.408 7.347 7.408 15,118 +0.06(+0.79%)
Sep 14, 2004 7.424 7.424 7.273 7.350 15,874 -0.05(-0.68%)
Sep 13, 2004 7.143 7.408 7.143 7.400 13,607 +0.11(+1.52%)
Sep 10, 2004 7.180 7.307 7.180 7.289 13,208 -0.02(-0.25%)
Sep 09, 2004 6.905 7.331 6.905 7.307 20,158 +0.34(+4.94%)
Sep 08, 2004 6.995 7.157 6.963 6.963 17,386 -0.07(-1.05%)
Sep 07, 2004 6.998 7.120 6.998 7.037 9,293 -0.01(-0.08%)
Sep 03, 2004 7.141 7.149 7.011 7.043 12,851 -0.07(-1.04%)
Sep 02, 2004 7.141 7.162 7.037 7.117 17,890 +0.05(+0.71%)
Sep 01, 2004 7.000 7.154 6.831 7.067 34,269 +0.24(+3.45%)
Aug 31, 2004 6.842 6.879 6.831 6.831 5,543 -0.06(-0.81%)
Aug 30, 2004 7.022 7.064 6.873 6.887 9,827 -0.19(-2.69%)
Aug 27, 2004 6.982 7.143 6.855 7.077 15,874 +0.18(+2.57%)
Aug 26, 2004 6.826 6.958 6.826 6.900 8,063 -0.01(-0.15%)
Aug 25, 2004 6.905 6.910 6.868 6.910 10,079 +0.03(+0.46%)
Aug 24, 2004 6.955 7.006 6.813 6.879 27,718 +0.06(+0.81%)
Aug 23, 2004 6.929 6.942 6.823 6.823 20,009 -0.06(-0.92%)
Aug 20, 2004 6.910 6.971 6.813 6.887 20,662 +0.04(+0.66%)
Aug 19, 2004 6.829 7.056 6.829 6.842 12,095 -0.26(-3.72%)
Aug 18, 2004 6.881 7.135 6.881 7.106 16,378 +0.04(+0.52%)
Aug 17, 2004 7.143 7.143 6.971 7.069 12,095 -0.04(-0.52%)
Aug 16, 2004 6.932 7.106 6.932 7.106 10,331 +0.28(+4.15%)
Aug 13, 2004 6.866 6.948 6.805 6.823 9,827 +0.03(+0.51%)
Aug 12, 2004 6.813 6.918 6.789 6.789 8,819 -0.10(-1.46%)
Aug 11, 2004 6.892 6.977 6.823 6.889 10,079 -0.12(-1.74%)
Aug 10, 2004 6.797 7.011 6.776 7.011 23,686 +0.26(+3.92%)
Aug 09, 2004 6.770 6.834 6.746 6.746 22,426 -0.04(-0.62%)
Aug 06, 2004 6.667 6.887 6.654 6.789 19,654 +0.01(+0.12%)
Aug 05, 2004 6.789 6.855 6.746 6.781 21,670 -0.04(-0.62%)
Aug 04, 2004 6.858 6.858 6.757 6.823 55,436 -0.03(-0.50%)
Aug 03, 2004 6.905 6.998 6.858 6.858 26,392 -0.11(-1.63%)
Aug 02, 2004 6.953 7.143 6.881 6.971 23,182 -0.11(-1.49%)
Jul 30, 2004 7.085 7.143 7.030 7.077 15,874 +0.00(+0.04%)
Jul 29, 2004 7.096 7.143 6.990 7.075 22,426 +0.04(+0.64%)
Jul 28, 2004 7.159 7.164 6.985 7.030 30,993 -0.11(-1.59%)
Jul 27, 2004 6.895 7.143 6.892 7.143 13,607 +0.26(+3.77%)
Jul 26, 2004 6.842 6.974 6.752 6.884 16,126 +0.02(+0.27%)
Jul 23, 2004 6.948 6.948 6.858 6.866 28,978 -0.08(-1.18%)
Jul 22, 2004 6.952 7.077 6.844 6.948 38,553 -0.01(-0.15%)
Jul 21, 2004 6.932 7.143 6.916 6.958 40,569 -0.03(-0.42%)
Jul 20, 2004 6.699 6.987 6.694 6.987 42,333 +0.38(+5.77%)
Jul 19, 2004 6.855 6.916 6.582 6.606 57,956 -0.31(-4.55%)
Jul 16, 2004 6.900 6.921 6.813 6.921 31,245 +0.02(+0.23%)
Jul 15, 2004 6.892 6.966 6.855 6.905 12,851 +0.02(+0.35%)
Jul 14, 2004 7.037 7.138 6.881 6.881 39,309 -0.16(-2.25%)
Jul 13, 2004 7.061 7.141 7.014 7.040 8,567 +0.02(+0.23%)
Jul 12, 2004 6.966 7.080 6.940 7.024 16,630 +0.07(+0.95%)
Jul 09, 2004 6.961 7.011 6.950 6.958 9,575 -0.05(-0.68%)
Jul 08, 2004 7.057 7.143 6.958 7.006 22,930 -0.09(-1.27%)
Jul 07, 2004 6.953 7.135 6.948 7.096 18,898 +0.16(+2.37%)
Jul 06, 2004 7.143 7.143 6.932 6.932 10,835 -0.22(-3.07%)
Jul 02, 2004 7.117 7.191 7.117 7.151 24,946 -0.01(-0.07%)
Jul 01, 2004 7.326 7.333 7.157 7.157 20,158 -0.12(-1.60%)
Jun 30, 2004 7.527 7.527 7.273 7.273 68,287 -0.16(-2.21%)
Jun 29, 2004 7.273 7.540 7.141 7.437 71,563 +0.19(+2.59%)
Jun 28, 2004 6.879 7.268 6.879 7.249 45,104 +0.42(+6.08%)
Jun 25, 2004 7.000 7.168 6.694 6.834 311,955 -0.07(-1.07%)
Jun 24, 2004 6.987 7.101 6.860 6.908 39,309 +0.06(+0.81%)
Jun 23, 2004 6.937 6.948 6.852 6.852 57,200 -0.05(-0.77%)
Jun 22, 2004 6.858 6.982 6.858 6.905 14,111 -0.06(-0.87%)
Jun 21, 2004 6.910 6.966 6.852 6.966 14,867 +0.06(+0.88%)
Jun 18, 2004 7.043 7.043 6.905 6.905 62,995 -0.06(-0.91%)
Jun 17, 2004 6.879 7.006 6.823 6.969 9,323 +0.09(+1.35%)
Jun 16, 2004 6.736 6.876 6.662 6.876 14,615 +0.22(+3.34%)
Jun 15, 2004 6.590 6.683 6.588 6.654 19,402 +0.07(+1.00%)
Jun 14, 2004 6.746 6.746 6.582 6.588 22,426 -0.07(-1.11%)
Jun 10, 2004 6.659 6.712 6.617 6.662 52,916 +0.01(+0.20%)
Jun 09, 2004 6.691 6.728 6.643 6.649 32,001 -0.04(-0.63%)
Jun 08, 2004 6.662 6.707 6.646 6.691 6,299 -0.03(-0.51%)
Jun 07, 2004 6.741 6.741 6.643 6.725 26,962 +0.10(+1.44%)
Jun 04, 2004 6.744 6.744 6.627 6.630 9,323 +0.00(+0.00%)
Jun 03, 2004 6.695 6.702 6.569 6.630 15,370 -0.01(-0.20%)
Jun 02, 2004 6.614 6.765 6.614 6.643 15,118 -0.06(-0.95%)
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.