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

Macatawa Bank Corp (NQ: MCBC )

13.90 -0.17 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2002 4.691 4.751 4.675 4.703 29,170 +0.02(+0.51%)
Apr 29, 2002 4.703 4.727 4.679 4.679 16,390 -0.02(-0.51%)
Apr 26, 2002 4.739 4.739 4.687 4.703 19,724 -0.02(-0.41%)
Apr 25, 2002 4.608 4.703 4.723 4.723 4,167 +0.11(+2.49%)
Apr 24, 2002 4.557 4.638 4.534 4.608 85,521 +0.11(+2.41%)
Apr 23, 2002 4.548 4.548 4.499 4.499 41,027 -0.02(-0.51%)
Apr 22, 2002 4.534 4.557 4.523 4.523 49,405 +0.00(+0.00%)
Apr 19, 2002 4.578 4.578 4.522 4.522 81,187 -0.02(-0.41%)
Apr 18, 2002 4.523 4.557 4.511 4.541 29,759 +0.01(+0.20%)
Apr 17, 2002 4.543 4.543 4.495 4.532 41,893 -0.01(-0.20%)
Apr 16, 2002 4.573 4.573 4.453 4.541 40,160 +0.09(+1.97%)
Apr 15, 2002 4.476 4.576 4.453 4.453 39,582 +0.00(+0.00%)
Apr 12, 2002 4.474 4.483 4.407 4.453 85,232 +0.00(+0.00%)
Apr 11, 2002 4.439 4.476 4.419 4.453 25,136 +0.02(+0.36%)
Apr 10, 2002 4.453 4.499 4.437 4.437 16,757 -0.06(-1.38%)
Apr 09, 2002 4.539 4.539 4.479 4.499 13,579 +0.02(+0.52%)
Apr 08, 2002 4.518 4.518 4.442 4.476 21,091 +0.01(+0.26%)
Apr 05, 2002 4.488 4.516 4.453 4.465 8,378 +0.01(+0.31%)
Apr 04, 2002 4.474 4.474 4.430 4.451 82,054 +0.02(+0.47%)
Apr 03, 2002 4.495 4.499 4.421 4.430 51,428 -0.07(-1.54%)
Apr 02, 2002 4.546 4.546 4.488 4.499 55,473 -0.06(-1.27%)
Apr 01, 2002 4.569 4.569 4.499 4.557 23,402 -0.01(-0.25%)
Mar 29, 2002 4.580 4.580 4.499 4.569 41,605 +0.00(+0.00%)
Mar 28, 2002 4.580 4.580 4.499 4.569 41,605 +0.00(+0.05%)
Mar 27, 2002 4.559 4.566 4.546 4.566 13,290 +0.00(+0.10%)
Mar 26, 2002 4.536 4.569 4.476 4.562 53,739 +0.04(+0.87%)
Mar 25, 2002 4.588 4.592 4.511 4.523 21,958 -0.04(-0.91%)
Mar 22, 2002 4.543 4.580 4.543 4.564 21,380 +0.05(+1.18%)
Mar 21, 2002 4.557 4.557 4.511 4.511 7,223 -0.05(-1.01%)
Mar 20, 2002 4.557 4.557 4.509 4.557 10,112 +0.01(+0.20%)
Mar 19, 2002 4.546 4.557 4.523 4.548 6,645 -0.01(-0.20%)
Mar 18, 2002 4.546 4.580 4.523 4.557 16,179 +0.01(+0.25%)
Mar 15, 2002 4.546 4.656 4.523 4.546 42,760 +0.05(+1.03%)
Mar 14, 2002 4.696 4.719 4.396 4.499 129,148 -0.22(-4.65%)
Mar 13, 2002 4.730 4.799 4.712 4.719 47,094 -0.01(-0.24%)
Mar 12, 2002 4.700 4.811 4.686 4.730 5,200 -0.06(-1.20%)
Mar 11, 2002 4.845 4.846 4.684 4.788 37,271 -0.06(-1.19%)
Mar 08, 2002 4.846 4.869 4.822 4.846 75,986 +0.00(+0.00%)
Mar 07, 2002 4.776 4.846 4.742 4.846 14,157 +0.01(+0.12%)
Mar 06, 2002 4.836 4.841 4.753 4.840 4,911 +0.11(+2.32%)
Mar 05, 2002 4.869 4.869 4.730 4.730 11,556 -0.12(-2.57%)
Mar 04, 2002 4.892 4.903 4.846 4.855 26,580 -0.04(-0.75%)
Mar 01, 2002 4.961 4.961 4.880 4.892 11,845 -0.08(-1.58%)
Feb 28, 2002 4.979 4.979 4.915 4.970 105,457 -0.01(-0.28%)
Feb 27, 2002 4.961 4.984 4.915 4.984 74,253 +0.00(+0.00%)
Feb 26, 2002 5.005 5.005 4.945 4.984 17,046 -0.02(-0.46%)
Feb 25, 2002 5.037 5.037 4.903 5.007 26,580 +0.00(+0.00%)
Feb 22, 2002 5.005 5.044 4.940 5.007 64,430 +0.06(+1.17%)
Feb 21, 2002 4.776 4.984 4.707 4.949 23,402 +0.17(+3.62%)
Feb 20, 2002 4.638 4.776 4.638 4.776 22,247 +0.14(+2.98%)
Feb 19, 2002 4.638 4.661 4.638 4.638 5,200 -0.06(-1.23%)
Feb 18, 2002 4.703 4.707 4.695 4.696 4,333 +0.00(+0.00%)
Feb 15, 2002 4.703 4.707 4.695 4.696 4,333 -0.01(-0.24%)
Feb 14, 2002 4.578 4.719 4.578 4.707 22,247 +0.15(+3.29%)
Feb 13, 2002 4.546 4.578 4.546 4.557 2,889 -0.02(-0.45%)
Feb 12, 2002 4.569 4.580 4.534 4.578 17,913 +0.01(+0.20%)
Feb 11, 2002 4.456 4.569 4.456 4.569 13,290 +0.08(+1.80%)
Feb 08, 2002 4.499 4.511 4.488 4.488 3,756 +0.02(+0.36%)
Feb 07, 2002 4.476 4.488 4.472 4.472 20,224 +0.02(+0.41%)
Feb 06, 2002 4.476 4.476 4.430 4.453 22,824 +0.01(+0.26%)
Feb 05, 2002 4.486 4.488 4.430 4.442 3,467 -0.05(-1.03%)
Feb 04, 2002 4.499 4.499 4.474 4.488 50,272 -0.01(-0.26%)
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.