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 (%)
Dec 31, 2002 4.761 4.816 4.679 4.763 66,674 +0.05(+1.02%)
Dec 30, 2002 4.955 4.955 4.679 4.715 109,735 -0.13(-2.72%)
Dec 27, 2002 4.883 4.919 4.799 4.847 64,730 -0.11(-2.23%)
Dec 26, 2002 4.871 4.958 4.871 4.958 1,389 +0.01(+0.29%)
Dec 24, 2002 4.847 5.003 4.847 4.943 7,223 -0.04(-0.77%)
Dec 23, 2002 4.888 5.003 4.838 4.982 23,336 +0.04(+0.83%)
Dec 20, 2002 4.888 4.963 4.888 4.941 50,283 -0.01(-0.29%)
Dec 19, 2002 4.795 4.955 4.739 4.955 267,254 +0.20(+4.29%)
Dec 18, 2002 4.811 4.811 4.727 4.751 20,835 -0.08(-1.67%)
Dec 17, 2002 4.785 4.919 4.754 4.832 74,453 +0.03(+0.69%)
Dec 16, 2002 4.814 4.919 4.787 4.799 361,154 -0.01(-0.25%)
Dec 13, 2002 4.790 4.845 4.787 4.811 25,003 -0.01(-0.15%)
Dec 12, 2002 4.775 4.819 4.730 4.819 32,226 +0.03(+0.70%)
Dec 11, 2002 4.778 4.785 4.720 4.785 15,001 +0.01(+0.20%)
Dec 10, 2002 4.814 4.814 4.775 4.775 42,782 -0.01(-0.25%)
Dec 09, 2002 4.795 4.888 4.787 4.787 14,446 -0.03(-0.60%)
Dec 06, 2002 4.679 4.859 4.679 4.816 67,230 +0.20(+4.26%)
Dec 05, 2002 4.679 4.677 4.567 4.619 8,056 +0.05(+1.16%)
Dec 04, 2002 4.679 4.679 4.567 4.567 36,948 -0.05(-1.14%)
Dec 03, 2002 4.703 4.703 4.617 4.619 14,168 -0.06(-1.28%)
Dec 02, 2002 4.871 4.871 4.663 4.679 30,281 -0.19(-3.94%)
Nov 29, 2002 4.799 4.871 4.799 4.871 7,500 +0.07(+1.50%)
Nov 27, 2002 4.799 4.799 4.624 4.799 11,668 +0.07(+1.47%)
Nov 26, 2002 4.622 4.787 4.607 4.730 12,223 -0.01(-0.20%)
Nov 25, 2002 4.655 4.739 4.619 4.739 25,280 +0.08(+1.70%)
Nov 22, 2002 4.847 4.847 4.636 4.660 30,559 -0.16(-3.29%)
Nov 21, 2002 4.871 4.871 4.799 4.819 23,058 +0.02(+0.40%)
Nov 20, 2002 4.802 4.840 4.799 4.799 21,947 +0.01(+0.25%)
Nov 19, 2002 4.804 4.814 4.783 4.787 8,889 +0.01(+0.20%)
Nov 18, 2002 4.804 4.804 4.732 4.778 19,446 -0.06(-1.29%)
Nov 15, 2002 4.881 4.883 4.807 4.840 33,059 -0.04(-0.88%)
Nov 14, 2002 4.828 4.883 4.807 4.883 45,561 +0.08(+1.75%)
Nov 13, 2002 4.797 4.799 4.776 4.799 40,838 +0.00(+0.05%)
Nov 12, 2002 4.727 4.778 4.727 4.797 13,057 +0.07(+1.47%)
Nov 11, 2002 4.771 4.804 4.727 4.727 8,889 -0.04(-0.91%)
Nov 08, 2002 4.682 4.771 4.679 4.771 34,448 +0.14(+2.95%)
Nov 07, 2002 4.787 4.799 4.624 4.634 70,008 -0.17(-3.45%)
Nov 06, 2002 4.823 4.823 4.790 4.799 18,335 -0.03(-0.70%)
Nov 05, 2002 4.855 4.900 4.787 4.833 24,169 -0.04(-0.84%)
Nov 04, 2002 4.883 4.883 4.811 4.874 12,501 -0.01(-0.20%)
Nov 01, 2002 4.828 4.883 4.797 4.883 27,503 +0.08(+1.75%)
Oct 31, 2002 4.778 4.847 4.756 4.799 15,557 -0.05(-0.99%)
Oct 30, 2002 4.715 4.859 4.715 4.847 23,891 +0.11(+2.38%)
Oct 29, 2002 4.879 4.879 4.691 4.735 37,782 -0.14(-2.95%)
Oct 28, 2002 4.919 4.919 4.751 4.879 22,780 -0.05(-1.07%)
Oct 25, 2002 4.619 4.943 4.615 4.931 80,682 +0.31(+6.64%)
Oct 24, 2002 4.595 4.684 4.595 4.624 21,669 +0.04(+0.89%)
Oct 23, 2002 4.521 4.583 4.451 4.583 22,780 +0.12(+2.69%)
Oct 22, 2002 4.427 4.547 4.427 4.463 35,837 +0.07(+1.64%)
Oct 21, 2002 4.389 4.423 4.384 4.391 31,670 +0.01(+0.22%)
Oct 18, 2002 4.379 4.439 4.367 4.382 69,730 +0.01(+0.33%)
Oct 17, 2002 4.367 4.391 4.319 4.367 351,987 +0.02(+0.55%)
Oct 16, 2002 4.343 4.367 4.325 4.343 42,227 +0.00(+0.00%)
Oct 15, 2002 4.259 4.343 4.259 4.343 225,860 +0.10(+2.43%)
Oct 14, 2002 4.171 4.240 4.137 4.240 31,570 +0.07(+1.73%)
Oct 11, 2002 4.132 4.293 4.115 4.168 36,671 -0.06(-1.31%)
Oct 10, 2002 4.236 4.307 4.113 4.224 37,296 -0.02(-0.39%)
Oct 09, 2002 4.329 4.401 4.240 4.240 14,724 -0.12(-2.75%)
Oct 08, 2002 4.435 4.435 4.341 4.360 5,278 +0.04(+0.83%)
Oct 07, 2002 4.475 4.475 4.324 4.324 10,834 -0.07(-1.53%)
Oct 04, 2002 4.473 4.480 4.341 4.391 35,837 -0.09(-2.03%)
Oct 03, 2002 4.530 4.538 4.447 4.482 8,056 +0.02(+0.42%)
Oct 02, 2002 4.432 4.528 4.432 4.463 15,279 +0.05(+1.09%)
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.