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

Macatawa Bank Corp (NQ: MCBC )

13.73 +0.11 (+0.81%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 12, 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 7.105 7.168 6.906 7.024 46,041 -0.05(-0.75%)
Jan 29, 2004 6.906 7.092 6.906 7.077 19,316 +0.12(+1.74%)
Jan 28, 2004 7.196 7.196 6.954 6.956 36,250 -0.16(-2.20%)
Jan 27, 2004 7.115 7.130 7.095 7.112 33,340 -0.00(-0.04%)
Jan 26, 2004 6.903 7.117 6.903 7.115 51,068 +0.19(+2.69%)
Jan 23, 2004 7.181 7.181 6.881 6.929 49,481 -0.17(-2.38%)
Jan 22, 2004 7.148 7.266 7.052 7.097 60,330 -0.08(-1.16%)
Jan 21, 2004 7.232 7.269 7.138 7.181 79,381 -0.06(-0.84%)
Jan 20, 2004 7.218 7.244 7.181 7.241 51,333 +0.07(+0.98%)
Jan 16, 2004 7.269 7.296 7.150 7.170 27,518 -0.10(-1.35%)
Jan 15, 2004 7.216 7.306 7.216 7.269 82,961 -0.01(-0.14%)
Jan 14, 2004 7.306 7.306 7.231 7.279 21,528 -0.04(-0.48%)
Jan 13, 2004 7.369 7.369 7.208 7.314 10,711 -0.02(-0.24%)
Jan 12, 2004 7.198 7.332 7.145 7.332 24,161 +0.10(+1.39%)
Jan 09, 2004 7.337 7.369 7.231 7.231 48,568 -0.14(-1.88%)
Jan 08, 2004 7.382 7.407 7.281 7.369 50,881 -0.01(-0.13%)
Jan 07, 2004 7.181 7.379 7.181 7.379 20,403 +0.17(+2.37%)
Jan 06, 2004 7.251 7.306 7.191 7.208 32,546 -0.10(-1.34%)
Jan 05, 2004 7.042 7.306 7.042 7.306 20,374 +0.15(+2.04%)
Jan 02, 2004 7.153 7.304 7.102 7.160 12,436 +0.01(+0.11%)
Dec 31, 2003 7.224 7.374 7.133 7.152 32,811 -0.23(-3.08%)
Dec 30, 2003 7.095 7.395 7.060 7.379 58,072 +0.32(+4.60%)
Dec 29, 2003 7.095 7.165 7.042 7.055 65,817 +0.00(+0.04%)
Dec 26, 2003 7.070 7.070 7.052 7.052 7,895 +0.01(+0.07%)
Dec 24, 2003 7.032 7.117 7.032 7.047 19,893 -0.01(-0.11%)
Dec 23, 2003 7.028 7.269 6.999 7.055 32,641 +0.03(+0.36%)
Dec 22, 2003 7.135 7.281 6.992 7.029 47,488 -0.21(-2.96%)
Dec 19, 2003 7.231 7.244 7.017 7.244 21,890 +0.16(+2.31%)
Dec 18, 2003 7.007 7.125 7.004 7.080 29,347 +0.05(+0.75%)
Dec 17, 2003 7.259 7.271 7.012 7.027 51,150 -0.16(-2.24%)
Dec 16, 2003 7.183 7.329 7.130 7.188 14,481 +0.01(+0.11%)
Dec 15, 2003 7.357 7.395 7.181 7.181 24,957 -0.15(-2.10%)
Dec 12, 2003 7.357 7.357 7.294 7.334 28,910 -0.02(-0.31%)
Dec 11, 2003 7.306 7.357 7.306 7.357 28,312 +0.05(+0.69%)
Dec 10, 2003 7.306 7.357 7.201 7.306 33,311 +0.11(+1.47%)
Dec 09, 2003 7.322 7.369 7.201 7.201 42,278 -0.16(-2.12%)
Dec 08, 2003 7.369 7.369 7.306 7.357 23,338 +0.15(+2.09%)
Dec 05, 2003 7.294 7.344 7.143 7.206 17,630 -0.09(-1.20%)
Dec 04, 2003 7.369 7.369 7.193 7.294 21,493 +0.09(+1.26%)
Dec 03, 2003 7.309 7.369 7.201 7.203 32,435 -0.09(-1.24%)
Dec 02, 2003 7.236 7.309 7.201 7.294 22,364 +0.12(+1.69%)
Dec 01, 2003 7.130 7.304 7.130 7.173 43,247 +0.11(+1.53%)
Nov 28, 2003 7.105 7.170 7.017 7.065 18,742 -0.04(-0.57%)
Nov 26, 2003 7.133 7.175 7.055 7.105 24,775 -0.02(-0.35%)
Nov 25, 2003 6.922 7.130 6.922 7.130 21,303 +0.21(+3.06%)
Nov 24, 2003 6.853 6.964 6.803 6.918 44,840 +0.08(+1.10%)
Nov 21, 2003 6.901 6.929 6.835 6.843 37,573 -0.06(-0.84%)
Nov 20, 2003 6.929 6.936 6.868 6.901 29,432 +0.01(+0.18%)
Nov 19, 2003 6.800 6.888 6.677 6.888 36,679 +0.19(+2.86%)
Nov 18, 2003 6.840 6.858 6.694 6.697 24,208 -0.11(-1.55%)
Nov 17, 2003 6.740 6.863 6.727 6.803 19,885 -0.03(-0.37%)
Nov 14, 2003 6.677 6.878 6.664 6.828 116,611 +0.09(+1.31%)
Nov 13, 2003 6.568 6.752 6.568 6.740 24,481 +0.09(+1.33%)
Nov 12, 2003 6.488 6.651 6.488 6.651 31,900 +0.29(+4.60%)
Nov 11, 2003 6.639 6.639 6.324 6.359 30,130 -0.27(-4.07%)
Nov 10, 2003 6.664 6.664 6.467 6.629 15,214 +0.04(+0.53%)
Nov 07, 2003 6.596 6.672 6.566 6.593 20,374 +0.00(+0.04%)
Nov 06, 2003 6.614 6.656 6.467 6.591 23,737 +0.01(+0.11%)
Nov 05, 2003 6.455 6.583 6.452 6.583 41,371 +0.10(+1.47%)
Nov 04, 2003 6.649 6.651 6.488 6.488 39,415 -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.