Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

13.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 5.981 6.115 5.825 6.092 107,165 +0.17(+2.85%)
Jun 27, 2003 6.097 6.097 5.906 5.923 74,089 -0.07(-1.22%)
Jun 26, 2003 5.948 5.996 5.921 5.996 20,903 -0.05(-0.75%)
Jun 25, 2003 6.097 6.097 5.971 6.042 85,467 +0.02(+0.38%)
Jun 24, 2003 5.984 6.110 5.825 6.019 40,484 +0.16(+2.75%)
Jun 23, 2003 5.948 5.948 5.820 5.858 21,962 -0.09(-1.57%)
Jun 20, 2003 5.996 5.996 5.916 5.951 28,312 -0.04(-0.71%)
Jun 19, 2003 5.981 6.064 5.921 5.994 55,831 +0.01(+0.25%)
Jun 18, 2003 5.994 6.022 5.951 5.979 78,587 -0.04(-0.71%)
Jun 17, 2003 6.011 6.034 5.999 6.022 39,161 -0.01(-0.21%)
Jun 16, 2003 6.047 6.047 5.946 6.034 75,147 -0.01(-0.21%)
Jun 13, 2003 6.009 6.047 5.938 6.047 83,086 +0.05(+0.76%)
Jun 12, 2003 6.047 6.047 5.943 6.001 17,728 -0.02(-0.29%)
Jun 11, 2003 6.047 6.047 5.964 6.019 12,965 -0.02(-0.25%)
Jun 10, 2003 6.047 6.047 5.946 6.034 32,811 -0.01(-0.21%)
Jun 09, 2003 6.047 6.085 5.936 6.047 42,336 +0.05(+0.79%)
Jun 06, 2003 6.042 6.233 5.896 5.999 68,003 -0.19(-3.05%)
Jun 05, 2003 6.120 6.226 6.097 6.188 36,250 +0.07(+1.07%)
Jun 04, 2003 6.110 6.200 5.974 6.122 37,309 +0.14(+2.36%)
Jun 03, 2003 5.946 6.173 5.936 5.981 41,278 -0.01(-0.13%)
Jun 02, 2003 5.971 6.173 5.948 5.989 40,484 +0.01(+0.21%)
May 30, 2003 6.132 6.135 5.941 5.976 32,546 -0.13(-2.19%)
May 29, 2003 6.042 6.132 5.911 6.110 32,811 +0.12(+1.94%)
May 28, 2003 5.749 6.080 5.671 5.994 46,570 +0.25(+4.43%)
May 27, 2003 5.571 5.739 5.563 5.739 23,020 +0.18(+3.18%)
May 23, 2003 5.427 5.568 5.419 5.563 25,402 +0.07(+1.28%)
May 22, 2003 5.543 5.543 5.414 5.492 12,965 -0.02(-0.27%)
May 21, 2003 5.467 5.520 5.364 5.508 37,044 +0.04(+0.78%)
May 20, 2003 5.699 5.775 5.412 5.465 58,213 -0.27(-4.66%)
May 19, 2003 5.772 5.870 5.732 5.732 51,862 +0.05(+0.89%)
May 16, 2003 5.596 5.780 5.596 5.681 27,254 +0.03(+0.53%)
May 15, 2003 5.760 5.760 5.566 5.651 37,044 +0.01(+0.09%)
May 14, 2003 5.868 5.868 5.634 5.646 59,271 -0.18(-3.03%)
May 13, 2003 5.868 5.951 5.823 5.823 43,659 -0.04(-0.60%)
May 12, 2003 5.883 5.883 5.770 5.858 19,845 +0.18(+3.09%)
May 09, 2003 5.540 5.687 5.540 5.682 33,340 +0.14(+2.56%)
May 08, 2003 5.548 5.548 5.507 5.540 36,396 -0.01(-0.13%)
May 07, 2003 5.519 5.569 5.483 5.548 42,231 +0.04(+0.74%)
May 06, 2003 5.771 5.826 5.507 5.507 116,691 -0.32(-5.48%)
May 05, 2003 6.004 6.004 5.749 5.826 42,508 -0.18(-2.92%)
May 02, 2003 6.119 6.119 5.927 6.001 67,791 -0.12(-1.92%)
May 01, 2003 6.131 6.152 6.078 6.119 75,849 -0.02(-0.35%)
Apr 30, 2003 6.095 6.155 6.047 6.140 46,120 +0.06(+0.99%)
Apr 29, 2003 6.119 6.119 5.922 6.080 47,509 +0.04(+0.68%)
Apr 28, 2003 5.879 6.109 5.872 6.040 45,842 +0.17(+2.86%)
Apr 25, 2003 5.660 5.872 5.644 5.872 71,959 +0.33(+5.88%)
Apr 24, 2003 5.600 5.644 5.545 5.545 52,788 -0.05(-0.86%)
Apr 23, 2003 5.687 5.687 5.557 5.593 58,345 -0.00(-0.09%)
Apr 22, 2003 5.512 5.641 5.512 5.598 44,731 -0.04(-0.64%)
Apr 21, 2003 5.466 5.644 5.466 5.634 38,341 +0.07(+1.21%)
Apr 17, 2003 5.552 5.627 5.308 5.567 27,783 +0.12(+2.29%)
Apr 16, 2003 5.497 5.533 5.372 5.442 83,906 -0.01(-0.18%)
Apr 15, 2003 5.500 5.500 5.353 5.452 32,506 -0.07(-1.22%)
Apr 14, 2003 5.461 5.519 5.329 5.519 12,224 +0.19(+3.51%)
Apr 11, 2003 5.488 5.514 5.332 5.332 17,225 -0.07(-1.28%)
Apr 10, 2003 5.351 5.401 5.351 5.401 6,112 -0.03(-0.62%)
Apr 09, 2003 5.507 5.507 5.435 5.435 5,556 -0.06(-1.09%)
Apr 08, 2003 5.279 5.507 5.147 5.495 76,960 +0.27(+5.07%)
Apr 07, 2003 4.977 5.250 4.977 5.230 22,782 +0.27(+5.49%)
Apr 04, 2003 4.957 5.022 4.957 4.957 14,447 -0.02(-0.34%)
Apr 03, 2003 5.169 5.169 4.957 4.974 43,064 -0.08(-1.57%)
Apr 02, 2003 5.128 5.205 5.053 5.053 52,233 -0.09(-1.82%)
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.