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, 2005 8.876 8.924 8.715 8.883 43,903 +0.02(+0.19%)
Mar 30, 2005 8.630 8.866 8.548 8.866 58,999 +0.32(+3.75%)
Mar 29, 2005 8.532 8.731 8.517 8.546 35,670 -0.01(-0.06%)
Mar 28, 2005 8.651 8.731 8.532 8.551 49,597 -0.19(-2.18%)
Mar 24, 2005 8.850 8.850 8.731 8.741 57,437 +0.02(+0.21%)
Mar 23, 2005 8.868 8.936 8.665 8.723 29,489 -0.22(-2.43%)
Mar 22, 2005 8.919 9.099 8.879 8.940 39,110 +0.01(+0.12%)
Mar 21, 2005 8.985 9.088 8.929 8.929 19,238 -0.12(-1.29%)
Mar 18, 2005 9.321 9.321 8.956 9.046 95,622 -0.26(-2.76%)
Mar 17, 2005 9.458 9.509 9.151 9.302 42,474 -0.02(-0.17%)
Mar 16, 2005 9.136 9.485 9.136 9.318 51,764 +0.05(+0.57%)
Mar 15, 2005 9.120 9.379 9.003 9.265 38,838 +0.25(+2.76%)
Mar 14, 2005 8.995 9.167 8.866 9.016 89,496 +0.06(+0.65%)
Mar 11, 2005 9.260 9.289 8.874 8.958 58,868 -0.30(-3.26%)
Mar 10, 2005 9.543 9.569 9.260 9.260 33,700 -0.16(-1.74%)
Mar 09, 2005 9.657 9.710 9.395 9.424 25,629 -0.30(-3.13%)
Mar 08, 2005 9.789 9.805 9.657 9.728 19,092 -0.01(-0.08%)
Mar 07, 2005 9.802 9.950 9.702 9.736 74,161 -0.14(-1.39%)
Mar 04, 2005 9.868 9.966 9.834 9.874 32,679 +0.07(+0.70%)
Mar 03, 2005 9.715 9.842 9.625 9.805 36,096 +0.13(+1.34%)
Mar 02, 2005 9.723 9.815 9.575 9.675 60,173 -0.12(-1.19%)
Mar 01, 2005 9.736 9.815 9.712 9.792 26,400 +0.02(+0.22%)
Feb 28, 2005 9.773 9.794 9.564 9.770 37,558 +0.04(+0.41%)
Feb 25, 2005 9.667 9.749 9.667 9.731 21,763 +0.04(+0.44%)
Feb 24, 2005 9.694 9.789 9.617 9.688 61,768 +0.26(+2.75%)
Feb 23, 2005 9.260 9.517 9.260 9.429 61,168 +0.17(+1.83%)
Feb 22, 2005 9.294 9.421 9.260 9.260 64,049 -0.05(-0.57%)
Feb 18, 2005 9.408 9.490 9.268 9.313 55,068 +0.04(+0.46%)
Feb 17, 2005 9.466 9.495 9.270 9.270 11,321 -0.20(-2.07%)
Feb 16, 2005 9.755 9.755 9.432 9.466 44,464 -0.15(-1.57%)
Feb 15, 2005 9.538 9.749 9.538 9.617 44,510 -0.02(-0.19%)
Feb 14, 2005 9.712 9.712 9.477 9.636 62,653 +0.03(+0.36%)
Feb 11, 2005 9.329 9.749 9.329 9.601 62,985 +0.17(+1.82%)
Feb 10, 2005 9.297 9.519 9.297 9.429 36,215 +0.12(+1.25%)
Feb 09, 2005 9.329 9.548 9.307 9.313 43,769 -0.08(-0.90%)
Feb 08, 2005 9.387 9.421 9.273 9.397 144,814 +0.11(+1.14%)
Feb 07, 2005 9.591 9.591 9.292 9.292 40,012 -0.11(-1.18%)
Feb 04, 2005 9.313 9.815 9.289 9.403 273,187 +0.14(+1.54%)
Feb 03, 2005 8.945 9.305 8.945 9.260 130,393 +0.27(+2.97%)
Feb 02, 2005 8.858 9.048 8.823 8.993 116,637 +0.05(+0.56%)
Feb 01, 2005 8.691 8.942 8.691 8.942 63,416 +0.16(+1.81%)
Jan 31, 2005 8.728 8.784 8.633 8.784 34,486 +0.21(+2.41%)
Jan 28, 2005 8.553 8.728 8.546 8.577 14,494 -0.01(-0.12%)
Jan 27, 2005 8.522 8.725 8.522 8.588 47,206 -0.13(-1.49%)
Jan 26, 2005 8.598 8.718 8.498 8.718 24,228 +0.24(+2.78%)
Jan 25, 2005 8.651 8.680 8.419 8.482 73,969 -0.11(-1.32%)
Jan 24, 2005 8.651 8.651 8.522 8.596 20,559 +0.05(+0.59%)
Jan 21, 2005 8.583 8.585 8.419 8.546 43,320 +0.13(+1.54%)
Jan 20, 2005 8.585 8.585 8.400 8.416 37,588 -0.04(-0.47%)
Jan 19, 2005 8.204 8.540 8.204 8.456 67,917 +0.15(+1.85%)
Jan 18, 2005 8.172 8.347 8.172 8.302 57,716 +0.19(+2.35%)
Jan 14, 2005 8.077 8.249 8.069 8.112 40,246 +0.01(+0.16%)
Jan 13, 2005 8.069 8.384 8.069 8.098 47,188 -0.04(-0.52%)
Jan 12, 2005 8.104 8.257 8.069 8.141 40,589 -0.08(-1.00%)
Jan 11, 2005 8.125 8.286 8.056 8.223 59,054 +0.06(+0.71%)
Jan 10, 2005 8.276 8.284 8.162 8.165 43,928 +0.04(+0.52%)
Jan 07, 2005 8.225 8.225 8.122 8.122 36,855 -0.04(-0.52%)
Jan 06, 2005 8.255 8.305 8.149 8.165 65,359 -0.03(-0.42%)
Jan 05, 2005 8.202 8.360 8.162 8.199 99,936 -0.08(-0.99%)
Jan 04, 2005 8.358 8.453 8.202 8.281 56,300 +0.00(+0.03%)
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.