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

Macatawa Bank Corp (NQ: MCBC )

14.46 -0.02 (-0.14%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 20, 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 (%)
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%)
May 01, 2003 6.131 6.153 6.078 6.119 75,842 -0.02(-0.35%)
Apr 30, 2003 6.095 6.155 6.047 6.141 46,116 +0.06(+0.99%)
Apr 29, 2003 6.119 6.119 5.922 6.081 47,505 +0.04(+0.68%)
Apr 28, 2003 5.879 6.110 5.872 6.040 45,838 +0.17(+2.86%)
Apr 25, 2003 5.661 5.872 5.644 5.872 71,953 +0.33(+5.88%)
Apr 24, 2003 5.601 5.644 5.546 5.546 52,784 -0.05(-0.86%)
Apr 23, 2003 5.687 5.687 5.558 5.594 58,340 -0.00(-0.09%)
Apr 22, 2003 5.512 5.642 5.512 5.599 44,727 -0.04(-0.64%)
Apr 21, 2003 5.467 5.644 5.467 5.635 38,337 +0.07(+1.21%)
Apr 17, 2003 5.553 5.627 5.308 5.567 27,781 +0.12(+2.29%)
Apr 16, 2003 5.498 5.534 5.373 5.443 83,899 -0.01(-0.18%)
Apr 15, 2003 5.500 5.500 5.354 5.452 32,503 -0.07(-1.22%)
Apr 14, 2003 5.462 5.519 5.330 5.519 12,223 +0.19(+3.51%)
Apr 11, 2003 5.488 5.515 5.332 5.332 17,224 -0.07(-1.28%)
Apr 10, 2003 5.351 5.402 5.351 5.402 6,111 -0.03(-0.62%)
Apr 09, 2003 5.507 5.507 5.435 5.435 5,556 -0.06(-1.09%)
Apr 08, 2003 5.279 5.507 5.147 5.495 76,953 +0.27(+5.07%)
Apr 07, 2003 4.977 5.251 4.977 5.230 22,780 +0.27(+5.49%)
Apr 04, 2003 4.958 5.023 4.958 4.958 14,446 -0.02(-0.34%)
Apr 03, 2003 5.169 5.169 4.958 4.975 43,060 -0.08(-1.57%)
Apr 02, 2003 5.128 5.205 5.054 5.054 52,228 -0.09(-1.82%)
Apr 01, 2003 5.162 5.248 5.071 5.147 21,391 -0.01(-0.28%)
Mar 31, 2003 5.255 5.351 5.162 5.162 33,731 -0.14(-2.67%)
Mar 28, 2003 5.277 5.414 5.169 5.303 82,232 +0.12(+2.31%)
Mar 27, 2003 5.193 5.260 5.102 5.183 51,672 +0.08(+1.65%)
Mar 26, 2003 5.152 5.152 5.035 5.099 13,334 +0.05(+0.90%)
Mar 25, 2003 5.159 5.164 5.039 5.054 1,472,400 -0.08(-1.50%)
Mar 24, 2003 5.157 5.159 5.131 5.131 5,000 +0.06(+1.18%)
Mar 21, 2003 5.181 5.183 5.061 5.071 35,559 -0.06(-1.12%)
Mar 20, 2003 5.123 5.179 5.023 5.128 41,116 +0.03(+0.56%)
Mar 19, 2003 5.087 5.099 5.044 5.099 7,778 +0.01(+0.19%)
Mar 18, 2003 5.099 5.102 5.018 5.090 15,835 -0.02(-0.38%)
Mar 17, 2003 5.015 5.109 5.015 5.109 22,780 +0.06(+1.28%)
Mar 14, 2003 5.063 5.114 4.859 5.044 56,117 -0.05(-0.99%)
Mar 13, 2003 5.159 5.183 5.095 5.095 16,946 -0.09(-1.71%)
Mar 12, 2003 5.159 5.361 5.159 5.183 15,279 -0.10(-1.91%)
Mar 11, 2003 5.318 5.318 5.224 5.284 19,446 +0.03(+0.50%)
Mar 10, 2003 5.289 5.296 5.198 5.258 16,946 -0.03(-0.54%)
Mar 07, 2003 5.272 5.291 5.207 5.287 21,669 +0.01(+0.18%)
Mar 06, 2003 5.303 5.339 5.236 5.277 18,891 +0.03(+0.64%)
Mar 05, 2003 5.219 5.375 5.090 5.243 53,895 +0.00(+0.05%)
Mar 04, 2003 5.157 5.279 5.121 5.241 19,724 +0.08(+1.63%)
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.