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

Macatawa Bank Corp (NQ: MCBC )

13.74 -0.05 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 4.679 5.111 4.679 4.919 30,606 -0.12(-2.33%)
Jul 30, 2002 4.775 5.037 4.590 5.037 11,835,807 +0.27(+5.64%)
Jul 29, 2002 4.338 4.811 4.338 4.768 49,176 +0.43(+9.90%)
Jul 26, 2002 4.340 4.343 4.319 4.338 32,228 -0.00(-0.06%)
Jul 25, 2002 4.257 4.362 4.242 4.341 99,743 +0.07(+1.63%)
Jul 24, 2002 4.235 4.326 4.108 4.271 136,339 +0.05(+1.08%)
Jul 23, 2002 4.355 4.391 4.079 4.226 299,229 -0.13(-2.92%)
Jul 22, 2002 4.619 4.624 4.353 4.353 212,544 -0.27(-5.77%)
Jul 19, 2002 4.789 4.789 4.619 4.619 29,728 -0.18(-3.70%)
Jul 17, 2002 4.871 4.871 4.765 4.797 57,512 -0.01(-0.30%)
Jul 12, 2002 4.900 4.972 4.732 4.811 38,897 +0.05(+1.11%)
Jul 11, 2002 4.991 4.991 4.749 4.758 100,298 -0.24(-4.85%)
Jul 10, 2002 5.039 5.073 5.001 5.001 28,061 -0.00(-0.10%)
Jul 09, 2002 5.039 5.039 5.005 5.005 25,560 -0.03(-0.66%)
Jul 08, 2002 5.039 5.039 5.039 5.039 50,288 -0.00(-0.01%)
Jul 05, 2002 5.052 5.085 5.029 5.039 39,452 +0.00(+0.00%)
Jul 04, 2002 5.039 5.070 4.974 5.039 25,283 +0.00(+0.00%)
Jul 03, 2002 5.039 5.070 4.974 5.039 25,283 +0.10(+2.09%)
Jul 02, 2002 5.003 5.039 4.936 4.936 154,754 -0.09(-1.81%)
Jul 01, 2002 5.097 5.159 4.866 5.027 271,723 -0.16(-3.05%)
Jun 28, 2002 4.969 5.233 4.945 5.185 1,063,277 +0.22(+4.35%)
Jun 27, 2002 4.950 4.972 4.917 4.969 82,795 +0.02(+0.39%)
Jun 26, 2002 4.897 4.950 4.871 4.950 68,347 +0.02(+0.39%)
Jun 25, 2002 4.917 4.941 4.895 4.931 57,789 +0.04(+0.74%)
Jun 21, 2002 4.825 4.825 4.825 4.895 28,617 -0.02(-0.44%)
Jun 20, 2002 4.833 4.917 4.833 4.917 20,559 +0.01(+0.20%)
Jun 19, 2002 4.845 4.989 4.840 4.907 32,228 +0.06(+1.29%)
Jun 18, 2002 4.823 4.991 4.823 4.845 27,227 +0.05(+0.95%)
Jun 17, 2002 4.835 4.955 4.722 4.799 59,456 +0.00(+0.00%)
Jun 14, 2002 4.842 4.842 4.753 4.799 77,238 -0.12(-2.44%)
Jun 12, 2002 4.967 5.039 4.885 4.919 39,174 +0.00(+0.00%)
Jun 11, 2002 4.775 5.015 4.763 4.919 30,006 +0.14(+2.91%)
Jun 10, 2002 4.797 4.797 4.739 4.780 9,446 -0.01(-0.30%)
Jun 07, 2002 4.679 4.794 4.631 4.794 62,790 +0.04(+0.91%)
Jun 06, 2002 4.991 4.991 4.720 4.751 61,123 -0.17(-3.41%)
Jun 05, 2002 4.919 5.039 4.835 4.919 55,011 -0.12(-2.38%)
May 31, 2002 5.075 5.075 4.989 5.039 68,625 +0.00(+0.10%)
May 28, 2002 5.015 5.037 4.919 5.034 26,116 +0.04(+0.87%)
May 27, 2002 5.003 5.012 4.957 4.991 4,723 +0.00(+0.00%)
May 24, 2002 5.003 5.012 4.957 4.991 4,723 -0.01(-0.24%)
May 23, 2002 4.991 5.027 4.931 5.003 27,783 +0.02(+0.48%)
May 22, 2002 4.981 5.039 4.981 4.979 12,224 -0.07(-1.47%)
May 21, 2002 5.075 5.123 4.969 5.053 64,180 -0.05(-0.89%)
May 20, 2002 5.027 5.135 4.979 5.099 22,782 +0.07(+1.43%)
May 17, 2002 4.919 5.027 4.919 5.027 9,168 +0.06(+1.21%)
May 16, 2002 4.931 4.967 4.857 4.967 115,024 +0.10(+2.07%)
May 15, 2002 4.847 4.967 4.835 4.866 113,912 +0.03(+0.60%)
May 14, 2002 4.936 4.936 4.799 4.837 78,905 -0.02(-0.44%)
May 13, 2002 4.960 4.960 4.835 4.859 16,392 -0.10(-2.03%)
May 10, 2002 4.890 4.962 4.871 4.960 35,562 +0.07(+1.42%)
May 09, 2002 4.845 4.919 4.823 4.890 21,115 +0.04(+0.89%)
May 08, 2002 4.818 4.876 4.811 4.847 76,404 +0.04(+0.80%)
May 07, 2002 4.679 4.811 4.679 4.809 187,539 +0.13(+2.77%)
May 06, 2002 4.605 4.696 4.569 4.679 64,457 +0.07(+1.56%)
May 03, 2002 4.552 4.679 4.552 4.607 22,504 +0.06(+1.27%)
May 02, 2002 4.535 4.679 4.511 4.549 44,453 -0.15(-3.27%)
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.