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 +0.16 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2004 7.106 7.169 6.906 7.025 46,037 -0.05(-0.75%)
Jan 29, 2004 6.906 7.093 6.906 7.078 19,314 +0.12(+1.74%)
Jan 28, 2004 7.196 7.196 6.954 6.957 36,247 -0.16(-2.20%)
Jan 27, 2004 7.116 7.131 7.095 7.113 33,337 -0.00(-0.04%)
Jan 26, 2004 6.904 7.118 6.904 7.116 51,064 +0.19(+2.69%)
Jan 23, 2004 7.181 7.181 6.881 6.929 49,476 -0.17(-2.38%)
Jan 22, 2004 7.148 7.267 7.053 7.098 60,324 -0.08(-1.16%)
Jan 21, 2004 7.233 7.269 7.138 7.181 79,374 -0.06(-0.84%)
Jan 20, 2004 7.219 7.244 7.181 7.242 51,328 +0.07(+0.98%)
Jan 16, 2004 7.269 7.297 7.151 7.171 27,516 -0.10(-1.35%)
Jan 15, 2004 7.216 7.307 7.216 7.269 82,954 -0.01(-0.14%)
Jan 14, 2004 7.307 7.307 7.232 7.279 21,526 -0.04(-0.48%)
Jan 13, 2004 7.370 7.370 7.209 7.315 10,710 -0.02(-0.24%)
Jan 12, 2004 7.199 7.332 7.146 7.332 24,159 +0.10(+1.39%)
Jan 09, 2004 7.337 7.370 7.232 7.232 48,564 -0.14(-1.88%)
Jan 08, 2004 7.383 7.408 7.282 7.370 50,876 -0.01(-0.13%)
Jan 07, 2004 7.181 7.380 7.181 7.380 20,401 +0.17(+2.37%)
Jan 06, 2004 7.252 7.307 7.191 7.209 32,543 -0.10(-1.34%)
Jan 05, 2004 7.043 7.307 7.043 7.307 20,372 +0.15(+2.04%)
Jan 02, 2004 7.153 7.305 7.103 7.161 12,435 +0.01(+0.11%)
Dec 31, 2003 7.224 7.375 7.133 7.153 32,808 -0.23(-3.08%)
Dec 30, 2003 7.095 7.395 7.060 7.380 58,067 +0.32(+4.60%)
Dec 29, 2003 7.095 7.166 7.043 7.055 65,812 +0.00(+0.04%)
Dec 26, 2003 7.070 7.070 7.053 7.053 7,895 +0.01(+0.07%)
Dec 24, 2003 7.032 7.118 7.032 7.048 19,891 -0.01(-0.11%)
Dec 23, 2003 7.029 7.269 7.000 7.055 32,638 +0.03(+0.36%)
Dec 22, 2003 7.136 7.282 6.992 7.030 47,484 -0.21(-2.96%)
Dec 19, 2003 7.232 7.244 7.017 7.244 21,888 +0.16(+2.31%)
Dec 18, 2003 7.007 7.126 7.005 7.080 29,344 +0.05(+0.75%)
Dec 17, 2003 7.259 7.272 7.012 7.028 51,146 -0.16(-2.24%)
Dec 16, 2003 7.184 7.330 7.131 7.189 14,480 +0.01(+0.11%)
Dec 15, 2003 7.358 7.395 7.181 7.181 24,955 -0.15(-2.10%)
Dec 12, 2003 7.358 7.358 7.295 7.335 28,908 -0.02(-0.31%)
Dec 11, 2003 7.307 7.358 7.307 7.358 28,310 +0.05(+0.69%)
Dec 10, 2003 7.307 7.358 7.201 7.307 33,308 +0.11(+1.47%)
Dec 09, 2003 7.322 7.370 7.201 7.201 42,274 -0.16(-2.12%)
Dec 08, 2003 7.370 7.370 7.307 7.358 23,336 +0.15(+2.09%)
Dec 05, 2003 7.295 7.345 7.143 7.207 17,629 -0.09(-1.20%)
Dec 04, 2003 7.370 7.370 7.194 7.295 21,492 +0.09(+1.26%)
Dec 03, 2003 7.310 7.370 7.201 7.204 32,432 -0.09(-1.24%)
Dec 02, 2003 7.237 7.310 7.201 7.295 22,362 +0.12(+1.69%)
Dec 01, 2003 7.131 7.305 7.131 7.174 43,243 +0.11(+1.53%)
Nov 28, 2003 7.106 7.171 7.017 7.065 18,740 -0.04(-0.57%)
Nov 26, 2003 7.133 7.176 7.055 7.106 24,772 -0.02(-0.35%)
Nov 25, 2003 6.923 7.131 6.923 7.131 21,301 +0.21(+3.06%)
Nov 24, 2003 6.854 6.964 6.803 6.919 44,836 +0.08(+1.10%)
Nov 21, 2003 6.901 6.929 6.836 6.843 37,570 -0.06(-0.84%)
Nov 20, 2003 6.929 6.937 6.869 6.901 29,429 +0.01(+0.18%)
Nov 19, 2003 6.801 6.889 6.677 6.889 36,676 +0.19(+2.86%)
Nov 18, 2003 6.841 6.859 6.695 6.698 24,206 -0.11(-1.55%)
Nov 17, 2003 6.740 6.864 6.728 6.803 19,883 -0.03(-0.37%)
Nov 14, 2003 6.677 6.879 6.665 6.828 116,601 +0.09(+1.31%)
Nov 13, 2003 6.569 6.753 6.569 6.740 24,479 +0.09(+1.33%)
Nov 12, 2003 6.488 6.652 6.488 6.652 31,898 +0.29(+4.60%)
Nov 11, 2003 6.639 6.639 6.324 6.360 30,127 -0.27(-4.07%)
Nov 10, 2003 6.665 6.665 6.468 6.629 15,213 +0.04(+0.53%)
Nov 07, 2003 6.597 6.672 6.566 6.594 20,372 +0.00(+0.04%)
Nov 06, 2003 6.614 6.657 6.468 6.592 23,735 +0.01(+0.11%)
Nov 05, 2003 6.455 6.584 6.453 6.584 41,367 +0.10(+1.47%)
Nov 04, 2003 6.649 6.652 6.488 6.488 39,412 -0.13(-1.90%)
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.