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

Macatawa Bank Corp (NQ: MCBC )

13.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2003 6.297 6.297 6.009 6.297 55,826 +0.00(+0.04%)
Jul 30, 2003 6.178 6.294 6.178 6.294 16,933 +0.02(+0.32%)
Jul 29, 2003 6.105 6.287 6.105 6.274 41,804 +0.19(+3.11%)
Jul 28, 2003 6.052 6.108 5.969 6.085 23,547 +0.10(+1.64%)
Jul 25, 2003 6.022 6.047 5.974 5.987 13,229 +0.02(+0.25%)
Jul 24, 2003 6.002 6.047 5.969 5.972 16,404 +0.01(+0.22%)
Jul 23, 2003 6.022 6.022 5.873 5.959 28,574 -0.01(-0.21%)
Jul 22, 2003 5.919 6.035 5.823 5.971 25,399 +0.15(+2.59%)
Jul 21, 2003 6.067 6.067 5.798 5.820 54,503 -0.22(-3.71%)
Jul 18, 2003 6.067 6.067 6.004 6.045 17,727 +0.05(+0.80%)
Jul 17, 2003 6.079 6.123 5.984 5.997 41,539 -0.16(-2.62%)
Jul 16, 2003 6.020 6.191 6.020 6.158 44,714 +0.12(+1.96%)
Jul 15, 2003 6.009 6.047 5.984 6.040 23,283 +0.03(+0.50%)
Jul 14, 2003 5.997 6.011 5.909 6.009 16,668 +0.03(+0.51%)
Jul 11, 2003 6.045 6.047 5.979 5.979 43,857 -0.00(-0.04%)
Jul 10, 2003 5.977 6.047 5.929 5.982 29,633 +0.08(+1.28%)
Jul 09, 2003 5.972 6.047 5.795 5.906 141,286 -0.33(-5.25%)
Jul 08, 2003 6.198 6.234 6.121 6.234 29,368 +0.08(+1.23%)
Jul 07, 2003 6.110 6.251 6.075 6.158 45,772 +0.08(+1.28%)
Jul 03, 2003 5.999 6.146 5.999 6.080 9,789 -0.09(-1.51%)
Jul 02, 2003 6.047 6.173 5.974 6.173 42,597 +0.18(+2.94%)
Jul 01, 2003 6.173 6.173 5.936 5.997 29,897 -0.10(-1.57%)
Jun 30, 2003 5.982 6.115 5.826 6.093 107,155 +0.17(+2.85%)
Jun 27, 2003 6.098 6.098 5.906 5.924 74,083 -0.07(-1.22%)
Jun 26, 2003 5.949 5.997 5.921 5.997 20,902 -0.05(-0.75%)
Jun 25, 2003 6.098 6.098 5.972 6.042 85,460 +0.02(+0.38%)
Jun 24, 2003 5.984 6.110 5.826 6.020 40,481 +0.16(+2.75%)
Jun 23, 2003 5.949 5.949 5.820 5.858 21,960 -0.09(-1.57%)
Jun 20, 2003 5.997 5.997 5.916 5.952 28,310 -0.04(-0.71%)
Jun 19, 2003 5.981 6.065 5.921 5.994 55,826 +0.01(+0.25%)
Jun 18, 2003 5.994 6.022 5.952 5.979 78,580 -0.04(-0.71%)
Jun 17, 2003 6.012 6.035 5.999 6.022 39,158 -0.01(-0.21%)
Jun 16, 2003 6.047 6.047 5.946 6.035 75,141 -0.01(-0.21%)
Jun 13, 2003 6.009 6.047 5.939 6.047 83,078 +0.05(+0.76%)
Jun 12, 2003 6.047 6.047 5.944 6.002 17,727 -0.02(-0.29%)
Jun 11, 2003 6.047 6.047 5.964 6.020 12,964 -0.02(-0.25%)
Jun 10, 2003 6.047 6.047 5.946 6.035 32,808 -0.01(-0.21%)
Jun 09, 2003 6.047 6.085 5.936 6.047 42,333 +0.05(+0.79%)
Jun 06, 2003 6.042 6.233 5.896 6.000 67,997 -0.19(-3.05%)
Jun 05, 2003 6.120 6.226 6.098 6.188 36,247 +0.07(+1.07%)
Jun 04, 2003 6.110 6.201 5.974 6.123 37,306 +0.14(+2.36%)
Jun 03, 2003 5.946 6.173 5.936 5.982 41,274 -0.01(-0.13%)
Jun 02, 2003 5.972 6.173 5.949 5.989 40,481 +0.01(+0.21%)
May 30, 2003 6.133 6.135 5.941 5.977 32,543 -0.13(-2.19%)
May 29, 2003 6.042 6.133 5.911 6.111 32,808 +0.12(+1.94%)
May 28, 2003 5.750 6.080 5.672 5.994 46,566 +0.25(+4.43%)
May 27, 2003 5.571 5.740 5.563 5.740 23,018 +0.18(+3.18%)
May 23, 2003 5.427 5.569 5.420 5.563 25,399 +0.07(+1.28%)
May 22, 2003 5.543 5.543 5.415 5.493 12,964 -0.02(-0.27%)
May 21, 2003 5.468 5.521 5.364 5.508 37,041 +0.04(+0.78%)
May 20, 2003 5.700 5.775 5.412 5.465 58,208 -0.27(-4.66%)
May 19, 2003 5.773 5.871 5.732 5.732 51,858 +0.05(+0.89%)
May 16, 2003 5.596 5.780 5.596 5.682 27,251 +0.03(+0.54%)
May 15, 2003 5.760 5.760 5.566 5.652 37,041 +0.01(+0.09%)
May 14, 2003 5.868 5.868 5.634 5.647 59,266 -0.18(-3.03%)
May 13, 2003 5.868 5.952 5.823 5.823 43,656 -0.04(-0.60%)
May 12, 2003 5.883 5.883 5.770 5.858 19,843 +0.18(+3.09%)
May 09, 2003 5.541 5.687 5.541 5.683 33,337 +0.14(+2.56%)
May 08, 2003 5.548 5.548 5.507 5.541 36,393 -0.01(-0.13%)
May 07, 2003 5.519 5.570 5.483 5.548 42,227 +0.04(+0.74%)
May 06, 2003 5.771 5.827 5.507 5.507 116,680 -0.32(-5.48%)
May 05, 2003 6.004 6.004 5.750 5.827 42,505 -0.18(-2.92%)
May 02, 2003 6.119 6.119 5.927 6.002 67,785 -0.12(-1.92%)
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.