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

Macatawa Bank Corp (NQ: MCBC )

13.77 -0.10 (-0.72%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jun 6, 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 (%)
Oct 29, 2004 7.212 7.397 7.212 7.212 21,922 -0.13(-1.73%)
Oct 28, 2004 7.143 7.405 7.125 7.339 37,545 +0.08(+1.13%)
Oct 27, 2004 7.080 7.257 7.022 7.257 30,489 +0.23(+3.31%)
Oct 26, 2004 6.958 7.024 6.879 7.024 19,906 +0.08(+1.14%)
Oct 25, 2004 6.948 7.003 6.839 6.945 30,993 +0.09(+1.35%)
Oct 22, 2004 6.945 6.971 6.852 6.852 48,632 -0.15(-2.08%)
Oct 21, 2004 6.985 7.006 6.905 6.998 16,126 -0.00(-0.00%)
Oct 20, 2004 6.969 7.000 6.921 6.998 25,954 -0.01(-0.08%)
Oct 19, 2004 7.011 7.252 6.847 7.003 46,112 -0.12(-1.63%)
Oct 18, 2004 7.040 7.120 6.918 7.120 13,859 +0.08(+1.17%)
Oct 15, 2004 6.985 7.040 6.905 7.037 70,051 +0.03(+0.49%)
Oct 14, 2004 7.109 7.138 7.003 7.003 26,206 -0.10(-1.42%)
Oct 13, 2004 7.170 7.273 7.104 7.104 17,890 -0.13(-1.83%)
Oct 12, 2004 7.204 7.363 7.204 7.236 21,166 -0.08(-1.12%)
Oct 11, 2004 7.284 7.416 7.265 7.318 27,214 -0.01(-0.11%)
Oct 08, 2004 7.540 7.622 7.321 7.326 19,402 -0.28(-3.62%)
Oct 07, 2004 7.670 7.794 7.601 7.601 40,317 -0.12(-1.61%)
Oct 06, 2004 7.601 7.725 7.601 7.725 12,095 +0.11(+1.46%)
Oct 05, 2004 7.590 7.643 7.551 7.614 15,370 +0.14(+1.91%)
Oct 04, 2004 7.556 7.556 7.371 7.471 12,347 +0.01(+0.14%)
Oct 01, 2004 7.421 7.461 7.329 7.461 24,442 +0.04(+0.53%)
Sep 30, 2004 7.540 7.543 7.379 7.421 17,386 -0.07(-0.88%)
Sep 29, 2004 7.498 7.553 7.487 7.487 39,057 +0.04(+0.53%)
Sep 28, 2004 7.350 7.450 7.151 7.448 18,898 +0.25(+3.45%)
Sep 27, 2004 7.498 7.498 7.199 7.199 19,402 -0.22(-2.96%)
Sep 24, 2004 7.418 7.471 7.342 7.418 8,567 +0.12(+1.67%)
Sep 23, 2004 7.421 7.421 7.217 7.297 14,867 +0.01(+0.15%)
Sep 22, 2004 7.313 7.421 7.247 7.286 25,450 -0.25(-3.37%)
Sep 21, 2004 7.482 7.540 7.448 7.540 12,599 +0.05(+0.71%)
Sep 20, 2004 7.355 7.535 7.355 7.487 5,291 -0.04(-0.56%)
Sep 17, 2004 7.606 7.606 7.408 7.530 57,200 +0.12(+1.64%)
Sep 16, 2004 7.265 7.458 7.265 7.408 16,126 +0.00(+0.00%)
Sep 15, 2004 7.405 7.408 7.347 7.408 15,118 +0.06(+0.79%)
Sep 14, 2004 7.424 7.424 7.273 7.350 15,874 -0.05(-0.68%)
Sep 13, 2004 7.143 7.408 7.143 7.400 13,607 +0.11(+1.52%)
Sep 10, 2004 7.180 7.307 7.180 7.289 13,208 -0.02(-0.25%)
Sep 09, 2004 6.905 7.331 6.905 7.307 20,158 +0.34(+4.94%)
Sep 08, 2004 6.995 7.157 6.963 6.963 17,386 -0.07(-1.05%)
Sep 07, 2004 6.998 7.120 6.998 7.037 9,293 -0.01(-0.08%)
Sep 03, 2004 7.141 7.149 7.011 7.043 12,851 -0.07(-1.04%)
Sep 02, 2004 7.141 7.162 7.037 7.117 17,890 +0.05(+0.71%)
Sep 01, 2004 7.000 7.154 6.831 7.067 34,269 +0.24(+3.45%)
Aug 31, 2004 6.842 6.879 6.831 6.831 5,543 -0.06(-0.81%)
Aug 30, 2004 7.022 7.064 6.873 6.887 9,827 -0.19(-2.69%)
Aug 27, 2004 6.982 7.143 6.855 7.077 15,874 +0.18(+2.57%)
Aug 26, 2004 6.826 6.958 6.826 6.900 8,063 -0.01(-0.15%)
Aug 25, 2004 6.905 6.910 6.868 6.910 10,079 +0.03(+0.46%)
Aug 24, 2004 6.955 7.006 6.813 6.879 27,718 +0.06(+0.81%)
Aug 23, 2004 6.929 6.942 6.823 6.823 20,009 -0.06(-0.92%)
Aug 20, 2004 6.910 6.971 6.813 6.887 20,662 +0.04(+0.66%)
Aug 19, 2004 6.829 7.056 6.829 6.842 12,095 -0.26(-3.72%)
Aug 18, 2004 6.881 7.135 6.881 7.106 16,378 +0.04(+0.52%)
Aug 17, 2004 7.143 7.143 6.971 7.069 12,095 -0.04(-0.52%)
Aug 16, 2004 6.932 7.106 6.932 7.106 10,331 +0.28(+4.15%)
Aug 13, 2004 6.866 6.948 6.805 6.823 9,827 +0.03(+0.51%)
Aug 12, 2004 6.813 6.918 6.789 6.789 8,819 -0.10(-1.46%)
Aug 11, 2004 6.892 6.977 6.823 6.889 10,079 -0.12(-1.74%)
Aug 10, 2004 6.797 7.011 6.776 7.011 23,686 +0.26(+3.92%)
Aug 09, 2004 6.770 6.834 6.746 6.746 22,426 -0.04(-0.62%)
Aug 06, 2004 6.667 6.887 6.654 6.789 19,654 +0.01(+0.12%)
Aug 05, 2004 6.789 6.855 6.746 6.781 21,670 -0.04(-0.62%)
Aug 04, 2004 6.858 6.858 6.757 6.823 55,436 -0.03(-0.50%)
Aug 03, 2004 6.905 6.998 6.858 6.858 26,392 -0.11(-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.