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 +0.13 (+0.95%)
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 (%)
Jun 30, 2004 7.527 7.527 7.273 7.273 68,287 -0.16(-2.21%)
Jun 29, 2004 7.273 7.540 7.141 7.437 71,563 +0.19(+2.59%)
Jun 28, 2004 6.879 7.268 6.879 7.249 45,104 +0.42(+6.08%)
Jun 25, 2004 7.000 7.168 6.694 6.834 311,955 -0.07(-1.07%)
Jun 24, 2004 6.987 7.101 6.860 6.908 39,309 +0.06(+0.81%)
Jun 23, 2004 6.937 6.948 6.852 6.852 57,200 -0.05(-0.77%)
Jun 22, 2004 6.858 6.982 6.858 6.905 14,111 -0.06(-0.87%)
Jun 21, 2004 6.910 6.966 6.852 6.966 14,867 +0.06(+0.88%)
Jun 18, 2004 7.043 7.043 6.905 6.905 62,995 -0.06(-0.91%)
Jun 17, 2004 6.879 7.006 6.823 6.969 9,323 +0.09(+1.35%)
Jun 16, 2004 6.736 6.876 6.662 6.876 14,615 +0.22(+3.34%)
Jun 15, 2004 6.590 6.683 6.588 6.654 19,402 +0.07(+1.00%)
Jun 14, 2004 6.746 6.746 6.582 6.588 22,426 -0.07(-1.11%)
Jun 10, 2004 6.659 6.712 6.617 6.662 52,916 +0.01(+0.20%)
Jun 09, 2004 6.691 6.728 6.643 6.649 32,001 -0.04(-0.63%)
Jun 08, 2004 6.662 6.707 6.646 6.691 6,299 -0.03(-0.51%)
Jun 07, 2004 6.741 6.741 6.643 6.725 26,962 +0.10(+1.44%)
Jun 04, 2004 6.744 6.744 6.627 6.630 9,323 +0.00(+0.00%)
Jun 03, 2004 6.695 6.702 6.569 6.630 15,370 -0.01(-0.20%)
Jun 02, 2004 6.614 6.765 6.614 6.643 15,118 -0.06(-0.95%)
Jun 01, 2004 6.686 6.739 6.638 6.707 8,315 +0.08(+1.16%)
May 28, 2004 6.627 6.786 6.627 6.630 19,150 -0.05(-0.75%)
May 27, 2004 6.667 6.770 6.630 6.680 12,095 -0.08(-1.17%)
May 26, 2004 6.818 6.818 6.744 6.760 7,307 -0.02(-0.35%)
May 25, 2004 6.807 6.821 6.683 6.784 20,158 +0.00(+0.04%)
May 24, 2004 6.667 6.786 6.667 6.781 9,575 +0.12(+1.75%)
May 21, 2004 6.672 6.757 6.635 6.664 37,041 -0.06(-0.83%)
May 20, 2004 6.736 6.918 6.720 6.720 32,253 -0.19(-2.68%)
May 19, 2004 6.866 6.916 6.707 6.905 26,962 +0.04(+0.66%)
May 18, 2004 6.694 6.889 6.667 6.860 28,222 +0.08(+1.21%)
May 17, 2004 6.958 6.958 6.715 6.778 41,325 -0.26(-3.68%)
May 14, 2004 6.651 7.127 6.651 7.037 57,200 +0.37(+5.60%)
May 13, 2004 6.535 6.744 6.535 6.664 28,726 +0.11(+1.61%)
May 12, 2004 6.776 6.778 6.395 6.559 64,255 -0.29(-4.29%)
May 11, 2004 7.011 7.090 6.852 6.852 45,104 -0.20(-2.85%)
May 10, 2004 6.860 7.196 6.723 7.053 65,515 +0.48(+7.38%)
May 07, 2004 6.647 6.866 6.564 6.569 34,131 -0.04(-0.57%)
May 06, 2004 6.821 6.821 6.513 6.607 32,808 -0.17(-2.53%)
May 05, 2004 6.786 6.803 6.758 6.778 31,749 +0.02(+0.34%)
May 04, 2004 6.592 6.783 6.592 6.755 33,601 +0.23(+3.47%)
May 03, 2004 6.460 6.551 6.350 6.529 57,149 +0.18(+2.78%)
Apr 30, 2004 6.535 6.539 6.352 6.352 69,585 -0.17(-2.66%)
Apr 29, 2004 6.813 6.813 6.501 6.526 62,706 -0.17(-2.59%)
Apr 28, 2004 6.964 6.964 6.700 6.700 28,839 -0.15(-2.17%)
Apr 27, 2004 6.796 6.904 6.796 6.849 39,422 +0.05(+0.74%)
Apr 26, 2004 6.791 6.866 6.791 6.798 46,831 -0.14(-2.00%)
Apr 23, 2004 7.030 7.043 6.823 6.937 30,956 -0.09(-1.33%)
Apr 22, 2004 7.095 7.095 6.957 7.030 53,181 -0.06(-0.85%)
Apr 21, 2004 7.121 7.121 6.828 7.090 39,158 +0.10(+1.41%)
Apr 20, 2004 7.234 7.337 6.992 6.992 38,099 -0.31(-4.31%)
Apr 19, 2004 7.370 7.370 7.307 7.307 20,637 -0.09(-1.19%)
Apr 16, 2004 7.325 7.395 7.244 7.395 43,920 +0.09(+1.17%)
Apr 15, 2004 7.347 7.347 7.274 7.310 27,516 -0.04(-0.48%)
Apr 14, 2004 7.383 7.383 7.244 7.345 18,256 +0.05(+0.69%)
Apr 13, 2004 7.496 7.499 7.295 7.295 16,404 -0.16(-2.20%)
Apr 12, 2004 7.413 7.471 7.403 7.458 12,435 +0.01(+0.13%)
Apr 08, 2004 7.378 7.473 7.247 7.448 26,458 +0.02(+0.20%)
Apr 07, 2004 7.400 7.433 7.327 7.433 11,641 +0.10(+1.41%)
Apr 06, 2004 7.458 7.458 7.325 7.330 15,874 -0.12(-1.56%)
Apr 05, 2004 7.403 7.446 7.350 7.446 15,610 +0.05(+0.61%)
Apr 02, 2004 7.317 7.400 7.204 7.400 28,839 +0.15(+2.01%)
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.