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 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 5.097 5.140 5.039 5.111 25,005 +0.01(+0.23%)
Feb 27, 2003 5.159 5.219 5.058 5.099 18,059 +0.02(+0.43%)
Feb 26, 2003 5.070 5.125 5.039 5.077 132,527 -0.03(-0.66%)
Feb 25, 2003 5.068 5.111 5.063 5.111 196,429 +0.03(+0.66%)
Feb 24, 2003 5.159 5.159 5.044 5.077 50,566 -0.04(-0.75%)
Feb 21, 2003 5.113 5.135 5.039 5.116 22,782 +0.00(+0.09%)
Feb 20, 2003 5.077 5.123 5.077 5.111 13,058 +0.07(+1.38%)
Feb 19, 2003 5.123 5.135 5.041 5.041 11,391 -0.09(-1.78%)
Feb 18, 2003 5.034 5.137 4.972 5.133 13,613 +0.15(+2.98%)
Feb 14, 2003 4.931 4.984 4.931 4.984 2,778 +0.06(+1.17%)
Feb 13, 2003 4.859 4.926 4.828 4.926 21,115 +0.10(+2.09%)
Feb 12, 2003 4.799 4.859 4.799 4.825 24,727 -0.00(-0.05%)
Feb 11, 2003 4.883 4.902 4.811 4.828 28,617 -0.14(-2.84%)
Feb 10, 2003 4.955 4.969 4.799 4.969 30,006 +0.00(+0.04%)
Feb 07, 2003 4.979 4.989 4.967 4.967 13,336 -0.04(-0.77%)
Feb 06, 2003 5.051 5.099 4.979 5.005 21,393 -0.05(-0.95%)
Feb 05, 2003 4.955 5.099 4.938 5.053 27,783 +0.10(+2.09%)
Feb 04, 2003 5.039 5.039 4.943 4.950 21,115 -0.09(-1.81%)
Feb 03, 2003 5.135 5.135 5.041 5.041 11,946 -0.08(-1.55%)
Jan 31, 2003 5.099 5.121 5.015 5.121 46,398 +0.18(+3.59%)
Jan 30, 2003 5.013 5.075 4.943 4.943 17,503 -0.07(-1.39%)
Jan 29, 2003 4.969 5.034 4.931 5.013 17,225 +0.03(+0.53%)
Jan 28, 2003 4.821 5.130 4.821 4.986 46,120 +0.15(+3.18%)
Jan 27, 2003 4.799 4.895 4.785 4.833 12,502 +0.02(+0.34%)
Jan 24, 2003 4.955 4.955 4.816 4.816 22,782 -0.20(-4.01%)
Jan 23, 2003 4.917 5.077 4.917 5.017 30,284 +0.08(+1.55%)
Jan 22, 2003 4.967 5.080 4.921 4.941 15,558 -0.02(-0.48%)
Jan 21, 2003 5.099 5.111 4.965 4.965 10,557 -0.06(-1.24%)
Jan 17, 2003 5.027 5.051 5.027 5.027 15,836 -0.00(-0.05%)
Jan 16, 2003 5.061 5.236 5.027 5.029 49,732 -0.03(-0.57%)
Jan 15, 2003 4.965 5.269 4.965 5.058 82,517 -0.02(-0.42%)
Jan 14, 2003 4.818 5.080 4.816 5.080 101,965 +0.24(+4.91%)
Jan 13, 2003 4.859 4.861 4.811 4.842 53,066 -0.12(-2.52%)
Jan 10, 2003 4.799 4.967 4.787 4.967 69,736 +0.17(+3.50%)
Jan 09, 2003 4.799 4.799 4.693 4.799 39,452 +0.09(+1.88%)
Jan 08, 2003 4.763 4.787 4.710 4.710 20,004 -0.07(-1.55%)
Jan 07, 2003 4.799 4.799 4.763 4.785 55,845 -0.01(-0.20%)
Jan 06, 2003 4.780 4.799 4.775 4.794 74,460 +0.03(+0.66%)
Jan 03, 2003 4.787 4.797 4.715 4.763 24,727 -0.02(-0.50%)
Jan 02, 2003 4.753 4.787 4.679 4.787 23,893 +0.02(+0.50%)
Dec 31, 2002 4.761 4.816 4.679 4.763 66,680 +0.05(+1.02%)
Dec 30, 2002 4.955 4.955 4.679 4.715 109,745 -0.13(-2.72%)
Dec 27, 2002 4.883 4.919 4.799 4.847 64,735 -0.11(-2.23%)
Dec 26, 2002 4.871 4.957 4.871 4.957 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 4.837 4.981 23,338 +0.04(+0.83%)
Dec 20, 2002 4.888 4.962 4.888 4.941 50,288 -0.01(-0.29%)
Dec 19, 2002 4.794 4.955 4.739 4.955 267,278 +0.20(+4.29%)
Dec 18, 2002 4.811 4.811 4.727 4.751 20,837 -0.08(-1.67%)
Dec 17, 2002 4.785 4.919 4.753 4.832 74,460 +0.03(+0.69%)
Dec 16, 2002 4.813 4.919 4.787 4.799 361,186 -0.01(-0.25%)
Dec 13, 2002 4.789 4.845 4.787 4.811 25,005 -0.01(-0.15%)
Dec 12, 2002 4.775 4.818 4.730 4.818 32,228 +0.03(+0.70%)
Dec 11, 2002 4.777 4.785 4.720 4.785 15,003 +0.01(+0.20%)
Dec 10, 2002 4.813 4.813 4.775 4.775 42,786 -0.01(-0.25%)
Dec 09, 2002 4.794 4.888 4.787 4.787 14,447 -0.03(-0.60%)
Dec 06, 2002 4.679 4.859 4.679 4.816 67,236 +0.20(+4.26%)
Dec 05, 2002 4.679 4.677 4.566 4.619 8,057 +0.05(+1.16%)
Dec 04, 2002 4.679 4.679 4.566 4.566 36,952 -0.05(-1.14%)
Dec 03, 2002 4.703 4.703 4.617 4.619 14,169 -0.06(-1.28%)
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.