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 (%)
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%)
Nov 01, 2004 7.225 7.293 7.177 7.217 15,624 +0.01(+0.07%)
Oct 29, 2004 7.211 7.397 7.211 7.211 21,924 -0.13(-1.73%)
Oct 28, 2004 7.143 7.405 7.124 7.338 37,548 +0.08(+1.13%)
Oct 27, 2004 7.079 7.256 7.021 7.256 30,492 +0.23(+3.31%)
Oct 26, 2004 6.958 7.024 6.878 7.024 19,908 +0.08(+1.14%)
Oct 25, 2004 6.947 7.003 6.838 6.944 30,996 +0.09(+1.35%)
Oct 22, 2004 6.944 6.971 6.852 6.852 48,637 -0.15(-2.08%)
Oct 21, 2004 6.984 7.005 6.905 6.997 16,128 -0.00(-0.00%)
Oct 20, 2004 6.968 7.000 6.920 6.997 25,956 -0.01(-0.08%)
Oct 19, 2004 7.010 7.251 6.846 7.003 46,116 -0.12(-1.63%)
Oct 18, 2004 7.040 7.119 6.918 7.119 13,860 +0.08(+1.17%)
Oct 15, 2004 6.984 7.040 6.905 7.037 70,057 +0.03(+0.49%)
Oct 14, 2004 7.108 7.137 7.003 7.003 26,208 -0.10(-1.42%)
Oct 13, 2004 7.169 7.272 7.103 7.103 17,892 -0.13(-1.83%)
Oct 12, 2004 7.204 7.362 7.204 7.235 21,168 -0.08(-1.12%)
Oct 11, 2004 7.283 7.415 7.264 7.317 27,216 -0.01(-0.11%)
Oct 08, 2004 7.540 7.622 7.320 7.325 19,404 -0.28(-3.62%)
Oct 07, 2004 7.669 7.793 7.600 7.600 40,320 -0.12(-1.61%)
Oct 06, 2004 7.600 7.725 7.600 7.725 12,096 +0.11(+1.46%)
Oct 05, 2004 7.590 7.643 7.550 7.614 15,372 +0.14(+1.91%)
Oct 04, 2004 7.555 7.555 7.370 7.471 12,348 +0.01(+0.14%)
Oct 01, 2004 7.420 7.460 7.328 7.460 24,444 +0.04(+0.53%)
Sep 30, 2004 7.540 7.542 7.378 7.420 17,388 -0.07(-0.88%)
Sep 29, 2004 7.497 7.553 7.487 7.487 39,060 +0.04(+0.53%)
Sep 28, 2004 7.349 7.450 7.151 7.447 18,900 +0.25(+3.45%)
Sep 27, 2004 7.497 7.497 7.198 7.198 19,404 -0.22(-2.96%)
Sep 24, 2004 7.418 7.471 7.341 7.418 8,568 +0.12(+1.67%)
Sep 23, 2004 7.420 7.420 7.217 7.296 14,868 +0.01(+0.15%)
Sep 22, 2004 7.312 7.420 7.246 7.286 25,452 -0.25(-3.37%)
Sep 21, 2004 7.481 7.540 7.447 7.540 12,600 +0.05(+0.71%)
Sep 20, 2004 7.354 7.534 7.354 7.487 5,292 -0.04(-0.56%)
Sep 17, 2004 7.606 7.606 7.407 7.529 57,205 +0.12(+1.64%)
Sep 16, 2004 7.264 7.457 7.264 7.407 16,128 +0.00(+0.00%)
Sep 15, 2004 7.405 7.407 7.346 7.407 15,120 +0.06(+0.79%)
Sep 14, 2004 7.423 7.423 7.272 7.349 15,876 -0.05(-0.68%)
Sep 13, 2004 7.143 7.407 7.143 7.399 13,608 +0.11(+1.52%)
Sep 10, 2004 7.180 7.307 7.180 7.288 13,210 -0.02(-0.25%)
Sep 09, 2004 6.905 7.331 6.905 7.307 20,160 +0.34(+4.94%)
Sep 08, 2004 6.995 7.156 6.963 6.963 17,388 -0.07(-1.05%)
Sep 07, 2004 6.997 7.119 6.997 7.037 9,293 -0.01(-0.08%)
Sep 03, 2004 7.140 7.148 7.010 7.042 12,852 -0.07(-1.04%)
Sep 02, 2004 7.140 7.161 7.037 7.116 17,892 +0.05(+0.71%)
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.