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

Macatawa Bank Corp (NQ: MCBC )

13.92 -0.13 (-0.93%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 29, 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 (%)
May 28, 2004 6.627 6.786 6.627 6.630 19,150 -0.05(-0.75%)
May 27, 2004 6.667 6.770 6.630 6.680 12,095 -0.08(-1.17%)
May 26, 2004 6.818 6.818 6.744 6.760 7,307 -0.02(-0.35%)
May 25, 2004 6.807 6.821 6.683 6.784 20,158 +0.00(+0.04%)
May 24, 2004 6.667 6.786 6.667 6.781 9,575 +0.12(+1.75%)
May 21, 2004 6.672 6.757 6.635 6.664 37,041 -0.06(-0.83%)
May 20, 2004 6.736 6.918 6.720 6.720 32,253 -0.19(-2.68%)
May 19, 2004 6.866 6.916 6.707 6.905 26,962 +0.04(+0.66%)
May 18, 2004 6.694 6.889 6.667 6.860 28,222 +0.08(+1.21%)
May 17, 2004 6.958 6.958 6.715 6.778 41,325 -0.26(-3.68%)
May 14, 2004 6.651 7.127 6.651 7.037 57,200 +0.37(+5.60%)
May 13, 2004 6.535 6.744 6.535 6.664 28,726 +0.11(+1.61%)
May 12, 2004 6.776 6.778 6.395 6.559 64,255 -0.29(-4.29%)
May 11, 2004 7.011 7.090 6.852 6.852 45,104 -0.20(-2.85%)
May 10, 2004 6.860 7.196 6.723 7.053 65,515 +0.48(+7.38%)
May 07, 2004 6.647 6.866 6.564 6.569 34,131 -0.04(-0.57%)
May 06, 2004 6.821 6.821 6.513 6.607 32,808 -0.17(-2.53%)
May 05, 2004 6.786 6.803 6.758 6.778 31,749 +0.02(+0.34%)
May 04, 2004 6.592 6.783 6.592 6.755 33,601 +0.23(+3.47%)
May 03, 2004 6.460 6.551 6.350 6.529 57,149 +0.18(+2.78%)
Apr 30, 2004 6.535 6.539 6.352 6.352 69,585 -0.17(-2.66%)
Apr 29, 2004 6.813 6.813 6.501 6.526 62,706 -0.17(-2.59%)
Apr 28, 2004 6.964 6.964 6.700 6.700 28,839 -0.15(-2.17%)
Apr 27, 2004 6.796 6.904 6.796 6.849 39,422 +0.05(+0.74%)
Apr 26, 2004 6.791 6.866 6.791 6.798 46,831 -0.14(-2.00%)
Apr 23, 2004 7.030 7.043 6.823 6.937 30,956 -0.09(-1.33%)
Apr 22, 2004 7.095 7.095 6.957 7.030 53,181 -0.06(-0.85%)
Apr 21, 2004 7.121 7.121 6.828 7.090 39,158 +0.10(+1.41%)
Apr 20, 2004 7.234 7.337 6.992 6.992 38,099 -0.31(-4.31%)
Apr 19, 2004 7.370 7.370 7.307 7.307 20,637 -0.09(-1.19%)
Apr 16, 2004 7.325 7.395 7.244 7.395 43,920 +0.09(+1.17%)
Apr 15, 2004 7.347 7.347 7.274 7.310 27,516 -0.04(-0.48%)
Apr 14, 2004 7.383 7.383 7.244 7.345 18,256 +0.05(+0.69%)
Apr 13, 2004 7.496 7.499 7.295 7.295 16,404 -0.16(-2.20%)
Apr 12, 2004 7.413 7.471 7.403 7.458 12,435 +0.01(+0.13%)
Apr 08, 2004 7.378 7.473 7.247 7.448 26,458 +0.02(+0.20%)
Apr 07, 2004 7.400 7.433 7.327 7.433 11,641 +0.10(+1.41%)
Apr 06, 2004 7.458 7.458 7.325 7.330 15,874 -0.12(-1.56%)
Apr 05, 2004 7.403 7.446 7.350 7.446 15,610 +0.05(+0.61%)
Apr 02, 2004 7.317 7.400 7.204 7.400 28,839 +0.15(+2.01%)
Apr 01, 2004 6.942 7.295 6.942 7.254 48,683 +0.23(+3.30%)
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%)
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.