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

Macatawa Bank Corp (NQ: MCBC )

13.65 -0.09 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Mar 03, 2003 5.159 5.212 5.039 5.157 31,670 +0.05(+0.89%)
Feb 28, 2003 5.097 5.140 5.039 5.111 25,003 +0.01(+0.24%)
Feb 27, 2003 5.159 5.219 5.059 5.099 18,057 +0.02(+0.43%)
Feb 26, 2003 5.071 5.126 5.039 5.078 132,516 -0.03(-0.66%)
Feb 25, 2003 5.068 5.111 5.063 5.111 196,412 +0.03(+0.66%)
Feb 24, 2003 5.159 5.159 5.044 5.078 50,561 -0.04(-0.75%)
Feb 21, 2003 5.114 5.135 5.039 5.116 22,780 +0.00(+0.09%)
Feb 20, 2003 5.078 5.123 5.078 5.111 13,057 +0.07(+1.38%)
Feb 19, 2003 5.123 5.135 5.042 5.042 11,390 -0.09(-1.78%)
Feb 18, 2003 5.035 5.138 4.972 5.133 13,612 +0.15(+2.98%)
Feb 14, 2003 4.931 4.984 4.931 4.984 2,778 +0.06(+1.17%)
Feb 13, 2003 4.859 4.927 4.828 4.927 21,113 +0.10(+2.09%)
Feb 12, 2003 4.799 4.859 4.799 4.826 24,725 -0.00(-0.05%)
Feb 11, 2003 4.883 4.903 4.811 4.828 28,614 -0.14(-2.84%)
Feb 10, 2003 4.955 4.970 4.799 4.970 30,003 +0.00(+0.04%)
Feb 07, 2003 4.979 4.989 4.967 4.967 13,334 -0.04(-0.77%)
Feb 06, 2003 5.051 5.099 4.979 5.006 21,391 -0.05(-0.95%)
Feb 05, 2003 4.955 5.099 4.939 5.054 27,781 +0.10(+2.09%)
Feb 04, 2003 5.039 5.039 4.943 4.950 21,113 -0.09(-1.81%)
Feb 03, 2003 5.135 5.135 5.042 5.042 11,945 -0.08(-1.55%)
Jan 31, 2003 5.099 5.121 5.015 5.121 46,394 +0.18(+3.59%)
Jan 30, 2003 5.013 5.075 4.943 4.943 17,502 -0.07(-1.39%)
Jan 29, 2003 4.970 5.035 4.931 5.013 17,224 +0.03(+0.53%)
Jan 28, 2003 4.821 5.131 4.821 4.987 46,116 +0.15(+3.18%)
Jan 27, 2003 4.799 4.895 4.785 4.833 12,501 +0.02(+0.34%)
Jan 24, 2003 4.956 4.956 4.816 4.816 22,780 -0.20(-4.01%)
Jan 23, 2003 4.917 5.078 4.917 5.018 30,281 +0.08(+1.55%)
Jan 22, 2003 4.967 5.080 4.922 4.941 15,557 -0.02(-0.48%)
Jan 21, 2003 5.099 5.111 4.965 4.965 10,556 -0.06(-1.24%)
Jan 17, 2003 5.027 5.051 5.027 5.027 15,835 -0.00(-0.05%)
Jan 16, 2003 5.061 5.236 5.027 5.030 49,728 -0.03(-0.57%)
Jan 15, 2003 4.965 5.270 4.965 5.059 82,510 -0.02(-0.42%)
Jan 14, 2003 4.819 5.080 4.816 5.080 101,956 +0.24(+4.91%)
Jan 13, 2003 4.859 4.862 4.811 4.842 53,061 -0.13(-2.52%)
Jan 10, 2003 4.799 4.967 4.787 4.967 69,730 +0.17(+3.50%)
Jan 09, 2003 4.799 4.799 4.694 4.799 39,449 +0.09(+1.88%)
Jan 08, 2003 4.763 4.787 4.711 4.711 20,002 -0.07(-1.55%)
Jan 07, 2003 4.799 4.799 4.763 4.785 55,840 -0.01(-0.20%)
Jan 06, 2003 4.780 4.799 4.775 4.795 74,453 +0.03(+0.66%)
Jan 03, 2003 4.787 4.797 4.715 4.763 24,725 -0.02(-0.50%)
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.