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 31, 2005 8.727 8.783 8.632 8.783 34,489 +0.21(+2.41%)
Jan 28, 2005 8.553 8.727 8.545 8.577 14,495 -0.01(-0.12%)
Jan 27, 2005 8.521 8.724 8.521 8.587 47,210 -0.13(-1.49%)
Jan 26, 2005 8.598 8.717 8.497 8.717 24,230 +0.24(+2.78%)
Jan 25, 2005 8.651 8.680 8.418 8.481 73,976 -0.11(-1.32%)
Jan 24, 2005 8.651 8.651 8.521 8.595 20,561 +0.05(+0.59%)
Jan 21, 2005 8.582 8.584 8.418 8.545 43,324 +0.13(+1.54%)
Jan 20, 2005 8.584 8.584 8.399 8.415 37,591 -0.04(-0.47%)
Jan 19, 2005 8.204 8.540 8.204 8.455 67,922 +0.15(+1.85%)
Jan 18, 2005 8.172 8.346 8.172 8.301 57,721 +0.19(+2.35%)
Jan 14, 2005 8.077 8.249 8.069 8.111 40,250 +0.01(+0.16%)
Jan 13, 2005 8.069 8.383 8.069 8.098 47,193 -0.04(-0.52%)
Jan 12, 2005 8.103 8.256 8.069 8.140 40,593 -0.08(-1.00%)
Jan 11, 2005 8.124 8.286 8.055 8.222 59,059 +0.06(+0.71%)
Jan 10, 2005 8.275 8.283 8.161 8.164 43,932 +0.04(+0.52%)
Jan 07, 2005 8.225 8.225 8.122 8.122 36,858 -0.04(-0.52%)
Jan 06, 2005 8.254 8.304 8.148 8.164 65,365 -0.03(-0.42%)
Jan 05, 2005 8.201 8.360 8.161 8.198 99,945 -0.08(-0.99%)
Jan 04, 2005 8.357 8.452 8.201 8.280 56,305 +0.00(+0.03%)
Jan 03, 2005 8.386 8.500 8.227 8.278 52,172 -0.26(-3.10%)
Dec 31, 2004 8.465 8.644 8.394 8.542 26,964 -0.03(-0.37%)
Dec 30, 2004 8.598 8.598 8.518 8.574 20,664 -0.00(-0.03%)
Dec 29, 2004 8.518 8.587 8.397 8.577 23,184 +0.08(+1.00%)
Dec 28, 2004 8.241 8.492 8.241 8.492 44,352 +0.26(+3.18%)
Dec 27, 2004 8.465 8.465 8.225 8.230 29,988 +0.02(+0.29%)
Dec 23, 2004 8.370 8.426 8.206 8.206 18,900 -0.21(-2.45%)
Dec 22, 2004 8.272 8.426 8.272 8.413 49,141 -0.01(-0.16%)
Dec 21, 2004 8.360 8.452 8.299 8.426 41,076 +0.07(+0.79%)
Dec 20, 2004 8.201 8.463 8.201 8.360 32,256 +0.16(+1.94%)
Dec 17, 2004 8.201 8.309 8.201 8.201 41,076 -0.05(-0.58%)
Dec 16, 2004 8.677 8.677 8.211 8.249 76,861 -0.35(-4.06%)
Dec 15, 2004 8.651 8.727 8.489 8.598 81,145 -0.03(-0.34%)
Dec 14, 2004 8.547 8.627 8.463 8.627 42,840 +0.16(+1.91%)
Dec 13, 2004 8.333 8.465 8.249 8.465 18,396 +0.21(+2.56%)
Dec 10, 2004 8.333 8.333 8.164 8.254 33,768 -0.06(-0.73%)
Dec 09, 2004 8.198 8.386 8.196 8.315 19,152 -0.07(-0.82%)
Dec 08, 2004 8.201 8.383 8.175 8.383 37,800 +0.18(+2.23%)
Dec 07, 2004 8.333 8.333 8.193 8.201 36,036 +0.00(+0.00%)
Dec 06, 2004 8.129 8.233 8.069 8.201 31,500 -0.04(-0.45%)
Dec 03, 2004 8.267 8.299 8.198 8.238 14,868 -0.03(-0.32%)
Dec 02, 2004 8.108 8.264 7.987 8.264 22,680 +0.29(+3.62%)
Dec 01, 2004 8.069 8.129 7.936 7.976 40,824 -0.08(-1.02%)
Nov 30, 2004 7.857 8.058 7.857 8.058 7,812 +0.11(+1.40%)
Nov 29, 2004 7.936 8.002 7.833 7.947 26,208 +0.05(+0.67%)
Nov 26, 2004 7.862 7.894 7.706 7.894 12,096 +0.09(+1.15%)
Nov 24, 2004 7.791 7.870 7.693 7.804 35,280 +0.13(+1.76%)
Nov 23, 2004 7.841 7.844 7.592 7.669 23,940 -0.13(-1.73%)
Nov 22, 2004 7.619 7.815 7.473 7.804 22,932 +0.19(+2.43%)
Nov 19, 2004 7.606 7.672 7.582 7.619 24,696 +0.00(+0.00%)
Nov 18, 2004 7.852 7.852 7.606 7.619 25,452 -0.01(-0.17%)
Nov 17, 2004 7.756 7.844 7.632 7.632 30,996 -0.03(-0.45%)
Nov 16, 2004 7.849 7.849 7.661 7.667 7,308 -0.18(-2.33%)
Nov 15, 2004 7.606 7.849 7.595 7.849 33,768 +0.02(+0.30%)
Nov 12, 2004 7.793 7.825 7.606 7.825 16,380 +0.04(+0.51%)
Nov 11, 2004 7.664 7.786 7.598 7.786 29,988 +0.18(+2.37%)
Nov 10, 2004 7.553 7.733 7.553 7.606 51,913 -0.03(-0.45%)
Nov 09, 2004 7.407 7.640 7.407 7.640 49,393 +0.13(+1.73%)
Nov 08, 2004 7.341 7.542 7.341 7.510 23,184 +0.06(+0.75%)
Nov 05, 2004 7.275 7.468 7.275 7.455 23,184 -0.01(-0.18%)
Nov 04, 2004 7.209 7.468 7.209 7.468 40,068 +0.13(+1.73%)
Nov 03, 2004 7.243 7.341 7.190 7.341 21,672 +0.15(+2.10%)
Nov 02, 2004 7.264 7.288 7.119 7.190 21,420 -0.03(-0.37%)
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.