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

Macatawa Bank Corp (NQ: MCBC )

13.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 03, 2003 6.654 6.654 6.568 6.614 30,487 +0.03(+0.42%)
Oct 31, 2003 6.576 6.662 6.548 6.586 29,106 -0.04(-0.53%)
Oct 30, 2003 6.611 6.674 6.621 6.621 26,725 +0.01(+0.15%)
Oct 29, 2003 6.480 6.639 6.405 6.611 56,988 +0.07(+1.00%)
Oct 28, 2003 6.387 6.551 6.387 6.546 39,013 +0.13(+2.09%)
Oct 27, 2003 6.286 6.412 6.266 6.412 8,996 +0.19(+3.07%)
Oct 24, 2003 6.309 6.369 6.173 6.221 23,549 -0.15(-2.33%)
Oct 23, 2003 6.122 6.369 6.117 6.369 24,079 +0.26(+4.25%)
Oct 22, 2003 6.362 6.412 6.110 6.110 26,725 -0.24(-3.73%)
Oct 21, 2003 6.354 6.354 6.226 6.346 12,965 -0.01(-0.08%)
Oct 20, 2003 6.253 6.412 6.226 6.352 15,394 +0.08(+1.25%)
Oct 17, 2003 6.311 6.450 6.251 6.273 25,931 -0.00(-0.04%)
Oct 16, 2003 6.276 6.364 6.276 6.276 23,020 +0.00(+0.00%)
Oct 15, 2003 6.354 6.374 6.263 6.276 10,319 -0.07(-1.15%)
Oct 14, 2003 6.279 6.374 6.261 6.349 17,199 +0.06(+1.00%)
Oct 13, 2003 6.047 6.314 6.047 6.286 13,759 +0.15(+2.38%)
Oct 10, 2003 6.069 6.173 6.062 6.140 13,870 +0.07(+1.12%)
Oct 09, 2003 6.190 6.359 6.067 6.072 23,393 -0.05(-0.86%)
Oct 08, 2003 6.279 6.296 6.125 6.125 18,448 -0.15(-2.37%)
Oct 07, 2003 6.185 6.273 6.095 6.273 22,827 +0.09(+1.43%)
Oct 06, 2003 6.122 6.185 6.054 6.185 10,518 +0.12(+2.04%)
Oct 03, 2003 5.896 6.062 5.896 6.062 22,867 +0.17(+2.95%)
Oct 02, 2003 5.933 5.979 5.833 5.888 25,052 -0.05(-0.76%)
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.