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

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 7.105 7.170 7.017 7.065 18,742 -0.04(-0.57%)
Nov 26, 2003 7.133 7.175 7.055 7.105 24,775 -0.02(-0.35%)
Nov 25, 2003 6.922 7.130 6.922 7.130 21,303 +0.21(+3.06%)
Nov 24, 2003 6.853 6.964 6.803 6.918 44,840 +0.08(+1.10%)
Nov 21, 2003 6.901 6.929 6.835 6.843 37,573 -0.06(-0.84%)
Nov 20, 2003 6.929 6.936 6.868 6.901 29,432 +0.01(+0.18%)
Nov 19, 2003 6.800 6.888 6.677 6.888 36,679 +0.19(+2.86%)
Nov 18, 2003 6.840 6.858 6.694 6.697 24,208 -0.11(-1.55%)
Nov 17, 2003 6.740 6.863 6.727 6.803 19,885 -0.03(-0.37%)
Nov 14, 2003 6.677 6.878 6.664 6.828 116,611 +0.09(+1.31%)
Nov 13, 2003 6.568 6.752 6.568 6.740 24,481 +0.09(+1.33%)
Nov 12, 2003 6.488 6.651 6.488 6.651 31,900 +0.29(+4.60%)
Nov 11, 2003 6.639 6.639 6.324 6.359 30,130 -0.27(-4.07%)
Nov 10, 2003 6.664 6.664 6.467 6.629 15,214 +0.04(+0.53%)
Nov 07, 2003 6.596 6.672 6.566 6.593 20,374 +0.00(+0.04%)
Nov 06, 2003 6.614 6.656 6.467 6.591 23,737 +0.01(+0.11%)
Nov 05, 2003 6.455 6.583 6.452 6.583 41,371 +0.10(+1.47%)
Nov 04, 2003 6.649 6.651 6.488 6.488 39,415 -0.13(-1.90%)
Nov 03, 2003 6.654 6.654 6.568 6.614 30,487 +0.03(+0.42%)
Oct 31, 2003 6.576 6.662 6.548 6.586 29,106 -0.04(-0.53%)
Oct 30, 2003 6.611 6.674 6.621 6.621 26,725 +0.01(+0.15%)
Oct 29, 2003 6.480 6.639 6.405 6.611 56,988 +0.07(+1.00%)
Oct 28, 2003 6.387 6.551 6.387 6.546 39,013 +0.13(+2.09%)
Oct 27, 2003 6.286 6.412 6.266 6.412 8,996 +0.19(+3.07%)
Oct 24, 2003 6.309 6.369 6.173 6.221 23,549 -0.15(-2.33%)
Oct 23, 2003 6.122 6.369 6.117 6.369 24,079 +0.26(+4.25%)
Oct 22, 2003 6.362 6.412 6.110 6.110 26,725 -0.24(-3.73%)
Oct 21, 2003 6.354 6.354 6.226 6.346 12,965 -0.01(-0.08%)
Oct 20, 2003 6.253 6.412 6.226 6.352 15,394 +0.08(+1.25%)
Oct 17, 2003 6.311 6.450 6.251 6.273 25,931 -0.00(-0.04%)
Oct 16, 2003 6.276 6.364 6.276 6.276 23,020 +0.00(+0.00%)
Oct 15, 2003 6.354 6.374 6.263 6.276 10,319 -0.07(-1.15%)
Oct 14, 2003 6.279 6.374 6.261 6.349 17,199 +0.06(+1.00%)
Oct 13, 2003 6.047 6.314 6.047 6.286 13,759 +0.15(+2.38%)
Oct 10, 2003 6.069 6.173 6.062 6.140 13,870 +0.07(+1.12%)
Oct 09, 2003 6.190 6.359 6.067 6.072 23,393 -0.05(-0.86%)
Oct 08, 2003 6.279 6.296 6.125 6.125 18,448 -0.15(-2.37%)
Oct 07, 2003 6.185 6.273 6.095 6.273 22,827 +0.09(+1.43%)
Oct 06, 2003 6.122 6.185 6.054 6.185 10,518 +0.12(+2.04%)
Oct 03, 2003 5.896 6.062 5.896 6.062 22,867 +0.17(+2.95%)
Oct 02, 2003 5.933 5.979 5.833 5.888 25,052 -0.05(-0.76%)
Oct 01, 2003 5.896 5.946 5.891 5.933 64,965 +0.10(+1.68%)
Sep 30, 2003 5.833 5.966 5.833 5.835 54,167 +0.00(+0.04%)
Sep 29, 2003 5.845 5.951 5.694 5.833 86,907 +0.22(+3.90%)
Sep 26, 2003 5.994 5.994 5.606 5.613 78,058 -0.37(-6.19%)
Sep 25, 2003 6.135 6.170 5.984 5.984 33,144 -0.11(-1.86%)
Sep 24, 2003 6.236 6.299 6.120 6.097 22,756 -0.02(-0.25%)
Sep 23, 2003 6.110 6.329 6.074 6.112 23,272 -0.17(-2.65%)
Sep 22, 2003 6.236 6.279 6.074 6.279 49,613 -0.00(-0.04%)
Sep 19, 2003 6.127 6.304 6.022 6.281 33,096 +0.23(+3.87%)
Sep 18, 2003 6.168 6.185 6.009 6.047 50,804 -0.05(-0.83%)
Sep 17, 2003 6.120 6.160 6.097 6.097 11,113 -0.06(-0.90%)
Sep 16, 2003 6.359 6.399 6.150 6.153 48,332 -0.03(-0.49%)
Sep 15, 2003 6.231 6.374 6.183 6.183 16,405 +0.01(+0.16%)
Sep 12, 2003 6.236 6.284 6.097 6.173 36,250 +0.01(+0.16%)
Sep 11, 2003 6.228 6.261 6.097 6.163 8,996 +0.07(+1.07%)
Sep 10, 2003 6.276 6.299 6.097 6.097 38,897 -0.14(-2.22%)
Sep 09, 2003 6.226 6.271 6.188 6.236 5,821 +0.00(+0.00%)
Sep 08, 2003 6.339 6.339 6.236 6.236 61,123 -0.04(-0.60%)
Sep 05, 2003 6.336 6.399 6.273 6.273 44,982 -0.04(-0.60%)
Sep 04, 2003 6.399 6.450 6.286 6.311 11,642 -0.11(-1.76%)
Sep 03, 2003 6.422 6.425 6.334 6.425 19,051 +0.03(+0.39%)
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.