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

Macatawa Bank Corp (NQ: MCBC )

14.07 -0.20 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 6.576 6.662 6.549 6.586 29,104 -0.04(-0.53%)
Oct 30, 2003 6.612 6.675 6.622 6.622 26,722 +0.01(+0.15%)
Oct 29, 2003 6.481 6.639 6.405 6.612 56,983 +0.07(+1.00%)
Oct 28, 2003 6.387 6.551 6.387 6.546 39,010 +0.13(+2.09%)
Oct 27, 2003 6.287 6.412 6.266 6.412 8,995 +0.19(+3.07%)
Oct 24, 2003 6.309 6.370 6.173 6.221 23,547 -0.15(-2.33%)
Oct 23, 2003 6.123 6.370 6.118 6.370 24,076 +0.26(+4.25%)
Oct 22, 2003 6.362 6.412 6.110 6.110 26,722 -0.24(-3.73%)
Oct 21, 2003 6.355 6.355 6.226 6.347 12,964 -0.01(-0.08%)
Oct 20, 2003 6.254 6.413 6.226 6.352 15,393 +0.08(+1.25%)
Oct 17, 2003 6.312 6.450 6.251 6.274 25,929 -0.00(-0.04%)
Oct 16, 2003 6.277 6.365 6.277 6.277 23,018 +0.00(+0.00%)
Oct 15, 2003 6.355 6.375 6.264 6.277 10,318 -0.07(-1.15%)
Oct 14, 2003 6.279 6.375 6.261 6.350 17,197 +0.06(+1.00%)
Oct 13, 2003 6.047 6.314 6.047 6.287 13,758 +0.15(+2.38%)
Oct 10, 2003 6.070 6.173 6.063 6.141 13,869 +0.07(+1.12%)
Oct 09, 2003 6.191 6.360 6.067 6.072 23,391 -0.05(-0.86%)
Oct 08, 2003 6.279 6.297 6.125 6.125 18,446 -0.15(-2.37%)
Oct 07, 2003 6.186 6.274 6.095 6.274 22,825 +0.09(+1.43%)
Oct 06, 2003 6.123 6.186 6.055 6.186 10,517 +0.12(+2.04%)
Oct 03, 2003 5.896 6.062 5.896 6.062 22,865 +0.17(+2.95%)
Oct 02, 2003 5.934 5.979 5.833 5.889 25,050 -0.05(-0.76%)
Oct 01, 2003 5.896 5.946 5.891 5.934 64,960 +0.10(+1.68%)
Sep 30, 2003 5.833 5.967 5.833 5.836 54,162 +0.00(+0.04%)
Sep 29, 2003 5.846 5.952 5.694 5.833 86,899 +0.22(+3.90%)
Sep 26, 2003 5.994 5.994 5.606 5.614 78,051 -0.37(-6.19%)
Sep 25, 2003 6.135 6.170 5.984 5.984 33,141 -0.11(-1.86%)
Sep 24, 2003 6.236 6.299 6.120 6.098 22,754 -0.02(-0.25%)
Sep 23, 2003 6.110 6.329 6.075 6.113 23,270 -0.17(-2.65%)
Sep 22, 2003 6.236 6.279 6.075 6.279 49,609 -0.00(-0.04%)
Sep 19, 2003 6.128 6.304 6.022 6.281 33,093 +0.23(+3.87%)
Sep 18, 2003 6.168 6.186 6.009 6.047 50,799 -0.05(-0.83%)
Sep 17, 2003 6.120 6.161 6.098 6.098 11,112 -0.06(-0.90%)
Sep 16, 2003 6.360 6.400 6.151 6.153 48,328 -0.03(-0.49%)
Sep 15, 2003 6.231 6.375 6.183 6.183 16,404 +0.01(+0.16%)
Sep 12, 2003 6.236 6.284 6.098 6.173 36,247 +0.01(+0.16%)
Sep 11, 2003 6.229 6.261 6.098 6.163 8,995 +0.07(+1.07%)
Sep 10, 2003 6.277 6.299 6.098 6.098 38,893 -0.14(-2.22%)
Sep 09, 2003 6.226 6.272 6.188 6.236 5,820 +0.00(+0.00%)
Sep 08, 2003 6.340 6.340 6.236 6.236 61,118 -0.04(-0.60%)
Sep 05, 2003 6.337 6.400 6.274 6.274 44,978 -0.04(-0.60%)
Sep 04, 2003 6.400 6.450 6.287 6.312 11,641 -0.11(-1.76%)
Sep 03, 2003 6.423 6.425 6.335 6.425 19,049 +0.03(+0.39%)
Sep 02, 2003 6.299 6.425 6.198 6.400 34,660 +0.10(+1.60%)
Aug 29, 2003 6.299 6.375 6.196 6.299 58,208 +0.02(+0.32%)
Aug 28, 2003 6.261 6.297 6.234 6.279 6,349 +0.05(+0.73%)
Aug 27, 2003 6.072 6.234 6.017 6.234 19,579 +0.08(+1.35%)
Aug 26, 2003 6.299 6.299 6.014 6.151 28,839 -0.06(-0.97%)
Aug 25, 2003 6.151 6.299 6.075 6.211 12,699 +0.03(+0.53%)
Aug 22, 2003 6.299 6.299 6.176 6.178 21,695 -0.12(-1.92%)
Aug 21, 2003 6.299 6.299 6.272 6.299 25,929 +0.00(+0.00%)
Aug 20, 2003 6.324 6.324 6.249 6.299 19,049 +0.00(+0.00%)
Aug 19, 2003 6.299 6.299 6.177 6.299 38,364 +0.05(+0.81%)
Aug 18, 2003 6.135 6.299 6.032 6.249 34,131 +0.11(+1.85%)
Aug 15, 2003 6.047 6.206 5.964 6.135 24,341 +0.09(+1.54%)
Aug 14, 2003 6.095 6.299 6.007 6.042 64,558 -0.03(-0.46%)
Aug 13, 2003 6.042 6.097 6.042 6.070 25,399 +0.03(+0.42%)
Aug 12, 2003 6.047 6.047 5.992 6.045 42,597 -0.00(-0.04%)
Aug 11, 2003 6.002 6.047 5.997 6.047 17,462 +0.04(+0.67%)
Aug 08, 2003 6.032 6.032 5.974 6.007 7,672 +0.01(+0.17%)
Aug 07, 2003 5.974 6.047 5.974 5.997 48,153 +0.02(+0.30%)
Aug 06, 2003 6.022 6.057 5.979 5.979 15,610 -0.04(-0.71%)
Aug 05, 2003 6.042 6.060 6.012 6.022 34,131 -0.15(-2.45%)
Aug 04, 2003 6.274 6.274 5.997 6.173 17,462 -0.10(-1.61%)
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.