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

Macatawa Bank Corp (NQ: MCBC )

13.76 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:16 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 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%)
Jun 01, 2004 6.686 6.739 6.638 6.707 8,315 +0.08(+1.16%)
May 28, 2004 6.627 6.786 6.627 6.630 19,150 -0.05(-0.75%)
May 27, 2004 6.667 6.770 6.630 6.680 12,095 -0.08(-1.17%)
May 26, 2004 6.818 6.818 6.744 6.760 7,307 -0.02(-0.35%)
May 25, 2004 6.807 6.821 6.683 6.784 20,158 +0.00(+0.04%)
May 24, 2004 6.667 6.786 6.667 6.781 9,575 +0.12(+1.75%)
May 21, 2004 6.672 6.757 6.635 6.664 37,041 -0.06(-0.83%)
May 20, 2004 6.736 6.918 6.720 6.720 32,253 -0.19(-2.68%)
May 19, 2004 6.866 6.916 6.707 6.905 26,962 +0.04(+0.66%)
May 18, 2004 6.694 6.889 6.667 6.860 28,222 +0.08(+1.21%)
May 17, 2004 6.958 6.958 6.715 6.778 41,325 -0.26(-3.68%)
May 14, 2004 6.651 7.127 6.651 7.037 57,200 +0.37(+5.60%)
May 13, 2004 6.535 6.744 6.535 6.664 28,726 +0.11(+1.61%)
May 12, 2004 6.776 6.778 6.395 6.559 64,255 -0.29(-4.29%)
May 11, 2004 7.011 7.090 6.852 6.852 45,104 -0.20(-2.85%)
May 10, 2004 6.860 7.196 6.723 7.053 65,515 +0.48(+7.38%)
May 07, 2004 6.647 6.866 6.564 6.569 34,131 -0.04(-0.57%)
May 06, 2004 6.821 6.821 6.513 6.607 32,808 -0.17(-2.53%)
May 05, 2004 6.786 6.803 6.758 6.778 31,749 +0.02(+0.34%)
May 04, 2004 6.592 6.783 6.592 6.755 33,601 +0.23(+3.47%)
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.