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 UNCHANGED
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 (%)
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%)
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%)
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.