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 (%)
Mar 31, 2004 7.128 7.128 7.010 7.022 14,552 +0.02(+0.25%)
Mar 30, 2004 6.992 7.088 6.944 7.005 34,924 +0.00(+0.00%)
Mar 29, 2004 6.961 7.005 6.917 7.005 12,699 +0.12(+1.79%)
Mar 26, 2004 7.098 7.123 6.869 6.881 21,431 -0.20(-2.81%)
Mar 25, 2004 6.904 7.128 6.854 7.080 54,768 +0.26(+3.84%)
Mar 24, 2004 6.816 6.942 6.803 6.818 17,727 -0.05(-0.77%)
Mar 23, 2004 6.838 6.942 6.821 6.871 6,349 +0.04(+0.55%)
Mar 22, 2004 7.058 7.058 6.828 6.833 25,135 -0.22(-3.18%)
Mar 19, 2004 7.106 7.148 7.058 7.058 23,283 -0.08(-1.13%)
Mar 18, 2004 7.184 7.332 7.118 7.138 15,874 -0.17(-2.31%)
Mar 17, 2004 7.068 7.307 7.068 7.307 33,072 +0.16(+2.29%)
Mar 16, 2004 7.055 7.169 7.055 7.143 35,718 +0.09(+1.25%)
Mar 15, 2004 7.214 7.279 7.055 7.055 21,431 -0.23(-3.11%)
Mar 12, 2004 7.118 7.282 7.065 7.282 34,131 +0.15(+2.08%)
Mar 11, 2004 7.176 7.234 7.123 7.133 19,314 +0.02(+0.21%)
Mar 10, 2004 7.282 7.307 7.118 7.118 49,741 -0.08(-1.05%)
Mar 09, 2004 7.206 7.307 7.181 7.194 21,695 -0.05(-0.66%)
Mar 08, 2004 7.156 7.307 7.156 7.242 74,612 +0.16(+2.24%)
Mar 05, 2004 6.929 7.161 6.929 7.083 49,212 +0.05(+0.75%)
Mar 04, 2004 6.969 7.043 6.969 7.030 13,758 +0.01(+0.11%)
Mar 03, 2004 6.980 7.040 6.959 7.022 11,906 +0.03(+0.43%)
Mar 02, 2004 6.954 7.060 6.912 6.992 31,220 +0.08(+1.17%)
Mar 01, 2004 6.891 6.967 6.864 6.912 25,929 +0.03(+0.40%)
Feb 27, 2004 6.906 6.992 6.869 6.884 31,749 -0.08(-1.19%)
Feb 26, 2004 7.080 7.080 6.957 6.967 39,422 -0.11(-1.53%)
Feb 25, 2004 6.919 7.075 6.874 7.075 26,193 +0.16(+2.30%)
Feb 24, 2004 6.828 6.916 6.783 6.916 28,045 +0.09(+1.29%)
Feb 23, 2004 6.768 6.841 6.740 6.828 57,678 +0.02(+0.37%)
Feb 20, 2004 6.740 6.803 6.644 6.803 36,247 +0.07(+0.97%)
Feb 19, 2004 6.801 6.803 6.688 6.738 36,247 -0.06(-0.93%)
Feb 18, 2004 6.700 6.803 6.700 6.801 16,139 +0.07(+1.09%)
Feb 17, 2004 6.738 6.743 6.695 6.728 27,251 +0.06(+0.91%)
Feb 13, 2004 6.778 6.778 6.667 6.667 57,943 -0.09(-1.27%)
Feb 12, 2004 6.740 6.803 6.740 6.753 53,445 -0.01(-0.19%)
Feb 11, 2004 6.821 6.821 6.715 6.765 63,235 -0.04(-0.52%)
Feb 10, 2004 6.879 6.879 6.753 6.801 50,270 -0.07(-0.99%)
Feb 09, 2004 6.715 6.869 6.715 6.869 19,049 +0.12(+1.79%)
Feb 06, 2004 6.413 6.803 6.413 6.748 103,187 +0.34(+5.31%)
Feb 05, 2004 6.551 6.581 6.400 6.408 70,908 -0.06(-0.85%)
Feb 04, 2004 6.856 6.884 6.425 6.463 123,030 -0.45(-6.49%)
Feb 03, 2004 6.879 7.012 6.866 6.912 16,404 +0.03(+0.48%)
Feb 02, 2004 7.020 7.020 6.879 6.879 77,787 -0.15(-2.08%)
Jan 30, 2004 7.106 7.169 6.906 7.025 46,037 -0.05(-0.75%)
Jan 29, 2004 6.906 7.093 6.906 7.078 19,314 +0.12(+1.74%)
Jan 28, 2004 7.196 7.196 6.954 6.957 36,247 -0.16(-2.20%)
Jan 27, 2004 7.116 7.131 7.095 7.113 33,337 -0.00(-0.04%)
Jan 26, 2004 6.904 7.118 6.904 7.116 51,064 +0.19(+2.69%)
Jan 23, 2004 7.181 7.181 6.881 6.929 49,476 -0.17(-2.38%)
Jan 22, 2004 7.148 7.267 7.053 7.098 60,324 -0.08(-1.16%)
Jan 21, 2004 7.233 7.269 7.138 7.181 79,374 -0.06(-0.84%)
Jan 20, 2004 7.219 7.244 7.181 7.242 51,328 +0.07(+0.98%)
Jan 16, 2004 7.269 7.297 7.151 7.171 27,516 -0.10(-1.35%)
Jan 15, 2004 7.216 7.307 7.216 7.269 82,954 -0.01(-0.14%)
Jan 14, 2004 7.307 7.307 7.232 7.279 21,526 -0.04(-0.48%)
Jan 13, 2004 7.370 7.370 7.209 7.315 10,710 -0.02(-0.24%)
Jan 12, 2004 7.199 7.332 7.146 7.332 24,159 +0.10(+1.39%)
Jan 09, 2004 7.337 7.370 7.232 7.232 48,564 -0.14(-1.88%)
Jan 08, 2004 7.383 7.408 7.282 7.370 50,876 -0.01(-0.13%)
Jan 07, 2004 7.181 7.380 7.181 7.380 20,401 +0.17(+2.37%)
Jan 06, 2004 7.252 7.307 7.191 7.209 32,543 -0.10(-1.34%)
Jan 05, 2004 7.043 7.307 7.043 7.307 20,372 +0.15(+2.04%)
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.