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

Macatawa Bank Corp (NQ: MCBC )

13.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2003 5.099 5.121 5.015 5.121 46,394 +0.18(+3.59%)
Jan 30, 2003 5.013 5.075 4.943 4.943 17,502 -0.07(-1.39%)
Jan 29, 2003 4.970 5.035 4.931 5.013 17,224 +0.03(+0.53%)
Jan 28, 2003 4.821 5.131 4.821 4.987 46,116 +0.15(+3.18%)
Jan 27, 2003 4.799 4.895 4.785 4.833 12,501 +0.02(+0.34%)
Jan 24, 2003 4.956 4.956 4.816 4.816 22,780 -0.20(-4.01%)
Jan 23, 2003 4.917 5.078 4.917 5.018 30,281 +0.08(+1.55%)
Jan 22, 2003 4.967 5.080 4.922 4.941 15,557 -0.02(-0.48%)
Jan 21, 2003 5.099 5.111 4.965 4.965 10,556 -0.06(-1.24%)
Jan 17, 2003 5.027 5.051 5.027 5.027 15,835 -0.00(-0.05%)
Jan 16, 2003 5.061 5.236 5.027 5.030 49,728 -0.03(-0.57%)
Jan 15, 2003 4.965 5.270 4.965 5.059 82,510 -0.02(-0.42%)
Jan 14, 2003 4.819 5.080 4.816 5.080 101,956 +0.24(+4.91%)
Jan 13, 2003 4.859 4.862 4.811 4.842 53,061 -0.13(-2.52%)
Jan 10, 2003 4.799 4.967 4.787 4.967 69,730 +0.17(+3.50%)
Jan 09, 2003 4.799 4.799 4.694 4.799 39,449 +0.09(+1.88%)
Jan 08, 2003 4.763 4.787 4.711 4.711 20,002 -0.07(-1.55%)
Jan 07, 2003 4.799 4.799 4.763 4.785 55,840 -0.01(-0.20%)
Jan 06, 2003 4.780 4.799 4.775 4.795 74,453 +0.03(+0.66%)
Jan 03, 2003 4.787 4.797 4.715 4.763 24,725 -0.02(-0.50%)
Jan 02, 2003 4.754 4.787 4.679 4.787 23,891 +0.02(+0.50%)
Dec 31, 2002 4.761 4.816 4.679 4.763 66,674 +0.05(+1.02%)
Dec 30, 2002 4.955 4.955 4.679 4.715 109,735 -0.13(-2.72%)
Dec 27, 2002 4.883 4.919 4.799 4.847 64,730 -0.11(-2.23%)
Dec 26, 2002 4.871 4.958 4.871 4.958 1,389 +0.01(+0.29%)
Dec 24, 2002 4.847 5.003 4.847 4.943 7,223 -0.04(-0.77%)
Dec 23, 2002 4.888 5.003 4.838 4.982 23,336 +0.04(+0.83%)
Dec 20, 2002 4.888 4.963 4.888 4.941 50,283 -0.01(-0.29%)
Dec 19, 2002 4.795 4.955 4.739 4.955 267,254 +0.20(+4.29%)
Dec 18, 2002 4.811 4.811 4.727 4.751 20,835 -0.08(-1.67%)
Dec 17, 2002 4.785 4.919 4.754 4.832 74,453 +0.03(+0.69%)
Dec 16, 2002 4.814 4.919 4.787 4.799 361,154 -0.01(-0.25%)
Dec 13, 2002 4.790 4.845 4.787 4.811 25,003 -0.01(-0.15%)
Dec 12, 2002 4.775 4.819 4.730 4.819 32,226 +0.03(+0.70%)
Dec 11, 2002 4.778 4.785 4.720 4.785 15,001 +0.01(+0.20%)
Dec 10, 2002 4.814 4.814 4.775 4.775 42,782 -0.01(-0.25%)
Dec 09, 2002 4.795 4.888 4.787 4.787 14,446 -0.03(-0.60%)
Dec 06, 2002 4.679 4.859 4.679 4.816 67,230 +0.20(+4.26%)
Dec 05, 2002 4.679 4.677 4.567 4.619 8,056 +0.05(+1.16%)
Dec 04, 2002 4.679 4.679 4.567 4.567 36,948 -0.05(-1.14%)
Dec 03, 2002 4.703 4.703 4.617 4.619 14,168 -0.06(-1.28%)
Dec 02, 2002 4.871 4.871 4.663 4.679 30,281 -0.19(-3.94%)
Nov 29, 2002 4.799 4.871 4.799 4.871 7,500 +0.07(+1.50%)
Nov 27, 2002 4.799 4.799 4.624 4.799 11,668 +0.07(+1.47%)
Nov 26, 2002 4.622 4.787 4.607 4.730 12,223 -0.01(-0.20%)
Nov 25, 2002 4.655 4.739 4.619 4.739 25,280 +0.08(+1.70%)
Nov 22, 2002 4.847 4.847 4.636 4.660 30,559 -0.16(-3.29%)
Nov 21, 2002 4.871 4.871 4.799 4.819 23,058 +0.02(+0.40%)
Nov 20, 2002 4.802 4.840 4.799 4.799 21,947 +0.01(+0.25%)
Nov 19, 2002 4.804 4.814 4.783 4.787 8,889 +0.01(+0.20%)
Nov 18, 2002 4.804 4.804 4.732 4.778 19,446 -0.06(-1.29%)
Nov 15, 2002 4.881 4.883 4.807 4.840 33,059 -0.04(-0.88%)
Nov 14, 2002 4.828 4.883 4.807 4.883 45,561 +0.08(+1.75%)
Nov 13, 2002 4.797 4.799 4.776 4.799 40,838 +0.00(+0.05%)
Nov 12, 2002 4.727 4.778 4.727 4.797 13,057 +0.07(+1.47%)
Nov 11, 2002 4.771 4.804 4.727 4.727 8,889 -0.04(-0.91%)
Nov 08, 2002 4.682 4.771 4.679 4.771 34,448 +0.14(+2.95%)
Nov 07, 2002 4.787 4.799 4.624 4.634 70,008 -0.17(-3.45%)
Nov 06, 2002 4.823 4.823 4.790 4.799 18,335 -0.03(-0.70%)
Nov 05, 2002 4.855 4.900 4.787 4.833 24,169 -0.04(-0.84%)
Nov 04, 2002 4.883 4.883 4.811 4.874 12,501 -0.01(-0.20%)
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.