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 (%)
Jul 31, 2003 6.296 6.296 6.009 6.296 55,831 +0.00(+0.04%)
Jul 30, 2003 6.178 6.294 6.178 6.294 16,934 +0.02(+0.32%)
Jul 29, 2003 6.105 6.286 6.105 6.273 41,807 +0.19(+3.11%)
Jul 28, 2003 6.052 6.107 5.969 6.085 23,549 +0.10(+1.64%)
Jul 25, 2003 6.022 6.047 5.974 5.987 13,230 +0.02(+0.25%)
Jul 24, 2003 6.001 6.047 5.969 5.971 16,405 +0.01(+0.22%)
Jul 23, 2003 6.022 6.022 5.873 5.959 28,577 -0.01(-0.21%)
Jul 22, 2003 5.918 6.034 5.823 5.971 25,402 +0.15(+2.59%)
Jul 21, 2003 6.067 6.067 5.797 5.820 54,508 -0.22(-3.71%)
Jul 18, 2003 6.067 6.067 6.004 6.044 17,728 +0.05(+0.80%)
Jul 17, 2003 6.078 6.122 5.984 5.996 41,543 -0.16(-2.62%)
Jul 16, 2003 6.019 6.190 6.019 6.158 44,718 +0.12(+1.96%)
Jul 15, 2003 6.009 6.047 5.984 6.039 23,285 +0.03(+0.50%)
Jul 14, 2003 5.996 6.010 5.908 6.009 16,670 +0.03(+0.51%)
Jul 11, 2003 6.044 6.047 5.979 5.979 43,861 -0.00(-0.04%)
Jul 10, 2003 5.976 6.047 5.928 5.981 29,635 +0.08(+1.28%)
Jul 09, 2003 5.971 6.047 5.795 5.906 141,299 -0.33(-5.25%)
Jul 08, 2003 6.198 6.233 6.120 6.233 29,371 +0.08(+1.23%)
Jul 07, 2003 6.110 6.251 6.075 6.157 45,776 +0.08(+1.28%)
Jul 03, 2003 5.999 6.145 5.999 6.080 9,790 -0.09(-1.51%)
Jul 02, 2003 6.047 6.173 5.974 6.173 42,601 +0.18(+2.94%)
Jul 01, 2003 6.173 6.173 5.936 5.996 29,900 -0.10(-1.57%)
Jun 30, 2003 5.981 6.115 5.825 6.092 107,165 +0.17(+2.85%)
Jun 27, 2003 6.097 6.097 5.906 5.923 74,089 -0.07(-1.22%)
Jun 26, 2003 5.948 5.996 5.921 5.996 20,903 -0.05(-0.75%)
Jun 25, 2003 6.097 6.097 5.971 6.042 85,467 +0.02(+0.38%)
Jun 24, 2003 5.984 6.110 5.825 6.019 40,484 +0.16(+2.75%)
Jun 23, 2003 5.948 5.948 5.820 5.858 21,962 -0.09(-1.57%)
Jun 20, 2003 5.996 5.996 5.916 5.951 28,312 -0.04(-0.71%)
Jun 19, 2003 5.981 6.064 5.921 5.994 55,831 +0.01(+0.25%)
Jun 18, 2003 5.994 6.022 5.951 5.979 78,587 -0.04(-0.71%)
Jun 17, 2003 6.011 6.034 5.999 6.022 39,161 -0.01(-0.21%)
Jun 16, 2003 6.047 6.047 5.946 6.034 75,147 -0.01(-0.21%)
Jun 13, 2003 6.009 6.047 5.938 6.047 83,086 +0.05(+0.76%)
Jun 12, 2003 6.047 6.047 5.943 6.001 17,728 -0.02(-0.29%)
Jun 11, 2003 6.047 6.047 5.964 6.019 12,965 -0.02(-0.25%)
Jun 10, 2003 6.047 6.047 5.946 6.034 32,811 -0.01(-0.21%)
Jun 09, 2003 6.047 6.085 5.936 6.047 42,336 +0.05(+0.79%)
Jun 06, 2003 6.042 6.233 5.896 5.999 68,003 -0.19(-3.05%)
Jun 05, 2003 6.120 6.226 6.097 6.188 36,250 +0.07(+1.07%)
Jun 04, 2003 6.110 6.200 5.974 6.122 37,309 +0.14(+2.36%)
Jun 03, 2003 5.946 6.173 5.936 5.981 41,278 -0.01(-0.13%)
Jun 02, 2003 5.971 6.173 5.948 5.989 40,484 +0.01(+0.21%)
May 30, 2003 6.132 6.135 5.941 5.976 32,546 -0.13(-2.19%)
May 29, 2003 6.042 6.132 5.911 6.110 32,811 +0.12(+1.94%)
May 28, 2003 5.749 6.080 5.671 5.994 46,570 +0.25(+4.43%)
May 27, 2003 5.571 5.739 5.563 5.739 23,020 +0.18(+3.18%)
May 23, 2003 5.427 5.568 5.419 5.563 25,402 +0.07(+1.28%)
May 22, 2003 5.543 5.543 5.414 5.492 12,965 -0.02(-0.27%)
May 21, 2003 5.467 5.520 5.364 5.508 37,044 +0.04(+0.78%)
May 20, 2003 5.699 5.775 5.412 5.465 58,213 -0.27(-4.66%)
May 19, 2003 5.772 5.870 5.732 5.732 51,862 +0.05(+0.89%)
May 16, 2003 5.596 5.780 5.596 5.681 27,254 +0.03(+0.53%)
May 15, 2003 5.760 5.760 5.566 5.651 37,044 +0.01(+0.09%)
May 14, 2003 5.868 5.868 5.634 5.646 59,271 -0.18(-3.03%)
May 13, 2003 5.868 5.951 5.823 5.823 43,659 -0.04(-0.60%)
May 12, 2003 5.883 5.883 5.770 5.858 19,845 +0.18(+3.09%)
May 09, 2003 5.540 5.687 5.540 5.682 33,340 +0.14(+2.56%)
May 08, 2003 5.548 5.548 5.507 5.540 36,396 -0.01(-0.13%)
May 07, 2003 5.519 5.569 5.483 5.548 42,231 +0.04(+0.74%)
May 06, 2003 5.771 5.826 5.507 5.507 116,691 -0.32(-5.48%)
May 05, 2003 6.004 6.004 5.749 5.826 42,508 -0.18(-2.92%)
May 02, 2003 6.119 6.119 5.927 6.001 67,791 -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.