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 (%)
Aug 31, 2004 6.841 6.878 6.831 6.831 5,544 -0.06(-0.81%)
Aug 30, 2004 7.021 7.063 6.873 6.886 9,828 -0.19(-2.69%)
Aug 27, 2004 6.981 7.143 6.854 7.077 15,876 +0.18(+2.57%)
Aug 26, 2004 6.825 6.958 6.825 6.899 8,064 -0.01(-0.15%)
Aug 25, 2004 6.905 6.910 6.868 6.910 10,080 +0.03(+0.46%)
Aug 24, 2004 6.955 7.005 6.812 6.878 27,720 +0.06(+0.81%)
Aug 23, 2004 6.928 6.942 6.823 6.823 20,011 -0.06(-0.92%)
Aug 20, 2004 6.910 6.971 6.812 6.886 20,664 +0.04(+0.66%)
Aug 19, 2004 6.828 7.055 6.828 6.841 12,096 -0.26(-3.72%)
Aug 18, 2004 6.881 7.135 6.881 7.106 16,380 +0.04(+0.52%)
Aug 17, 2004 7.143 7.143 6.971 7.069 12,096 -0.04(-0.52%)
Aug 16, 2004 6.931 7.106 6.931 7.106 10,332 +0.28(+4.15%)
Aug 13, 2004 6.865 6.947 6.804 6.823 9,828 +0.03(+0.51%)
Aug 12, 2004 6.812 6.918 6.788 6.788 8,820 -0.10(-1.46%)
Aug 11, 2004 6.891 6.976 6.823 6.889 10,080 -0.12(-1.74%)
Aug 10, 2004 6.796 7.010 6.775 7.010 23,688 +0.26(+3.92%)
Aug 09, 2004 6.770 6.833 6.746 6.746 22,428 -0.04(-0.62%)
Aug 06, 2004 6.667 6.886 6.653 6.788 19,656 +0.01(+0.12%)
Aug 05, 2004 6.788 6.854 6.746 6.780 21,672 -0.04(-0.62%)
Aug 04, 2004 6.857 6.857 6.756 6.823 55,441 -0.03(-0.50%)
Aug 03, 2004 6.905 6.997 6.857 6.857 26,395 -0.11(-1.63%)
Aug 02, 2004 6.952 7.143 6.881 6.971 23,184 -0.11(-1.49%)
Jul 30, 2004 7.084 7.143 7.029 7.077 15,876 +0.00(+0.04%)
Jul 29, 2004 7.095 7.143 6.989 7.074 22,428 +0.04(+0.64%)
Jul 28, 2004 7.159 7.164 6.984 7.029 30,996 -0.11(-1.59%)
Jul 27, 2004 6.894 7.143 6.891 7.143 13,608 +0.26(+3.77%)
Jul 26, 2004 6.841 6.973 6.751 6.883 16,128 +0.02(+0.27%)
Jul 23, 2004 6.947 6.947 6.857 6.865 28,980 -0.08(-1.18%)
Jul 22, 2004 6.951 7.077 6.844 6.947 38,556 -0.01(-0.15%)
Jul 21, 2004 6.931 7.143 6.915 6.958 40,572 -0.03(-0.42%)
Jul 20, 2004 6.698 6.987 6.693 6.987 42,336 +0.38(+5.77%)
Jul 19, 2004 6.854 6.915 6.582 6.606 57,961 -0.31(-4.55%)
Jul 16, 2004 6.899 6.920 6.812 6.920 31,248 +0.02(+0.23%)
Jul 15, 2004 6.891 6.965 6.854 6.905 12,852 +0.02(+0.35%)
Jul 14, 2004 7.037 7.137 6.881 6.881 39,312 -0.16(-2.25%)
Jul 13, 2004 7.061 7.140 7.013 7.040 8,568 +0.02(+0.23%)
Jul 12, 2004 6.965 7.079 6.939 7.024 16,632 +0.07(+0.95%)
Jul 09, 2004 6.960 7.010 6.950 6.958 9,576 -0.05(-0.68%)
Jul 08, 2004 7.057 7.143 6.958 7.005 22,932 -0.09(-1.27%)
Jul 07, 2004 6.952 7.135 6.947 7.095 18,900 +0.16(+2.37%)
Jul 06, 2004 7.143 7.143 6.931 6.931 10,836 -0.22(-3.07%)
Jul 02, 2004 7.116 7.190 7.116 7.151 24,948 -0.01(-0.07%)
Jul 01, 2004 7.325 7.332 7.156 7.156 20,160 -0.12(-1.60%)
Jun 30, 2004 7.526 7.526 7.272 7.272 68,293 -0.16(-2.21%)
Jun 29, 2004 7.272 7.540 7.140 7.436 71,569 +0.19(+2.59%)
Jun 28, 2004 6.878 7.267 6.878 7.249 45,108 +0.42(+6.08%)
Jun 25, 2004 7.000 7.168 6.693 6.833 311,982 -0.07(-1.07%)
Jun 24, 2004 6.987 7.100 6.860 6.907 39,312 +0.06(+0.81%)
Jun 23, 2004 6.936 6.947 6.852 6.852 57,205 -0.05(-0.77%)
Jun 22, 2004 6.857 6.981 6.857 6.905 14,112 -0.06(-0.87%)
Jun 21, 2004 6.910 6.965 6.852 6.965 14,868 +0.06(+0.88%)
Jun 18, 2004 7.042 7.042 6.905 6.905 63,001 -0.06(-0.91%)
Jun 17, 2004 6.878 7.005 6.823 6.968 9,324 +0.09(+1.35%)
Jun 16, 2004 6.735 6.876 6.661 6.876 14,616 +0.22(+3.34%)
Jun 15, 2004 6.590 6.682 6.587 6.653 19,404 +0.07(+1.00%)
Jun 14, 2004 6.746 6.746 6.582 6.587 22,428 -0.07(-1.11%)
Jun 10, 2004 6.659 6.711 6.616 6.661 52,921 +0.01(+0.20%)
Jun 09, 2004 6.690 6.727 6.643 6.648 32,004 -0.04(-0.63%)
Jun 08, 2004 6.661 6.706 6.645 6.690 6,300 -0.03(-0.51%)
Jun 07, 2004 6.741 6.741 6.643 6.725 26,964 +0.10(+1.44%)
Jun 04, 2004 6.743 6.743 6.627 6.630 9,324 +0.00(+0.00%)
Jun 03, 2004 6.694 6.701 6.569 6.630 15,372 -0.01(-0.20%)
Jun 02, 2004 6.614 6.764 6.614 6.643 15,120 -0.06(-0.95%)
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.