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

Macatawa Bank Corp (NQ: MCBC )

13.73 +0.26 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 29, 2002 4.799 4.871 4.799 4.871 7,501 +0.07(+1.50%)
Nov 27, 2002 4.799 4.799 4.624 4.799 11,669 +0.07(+1.47%)
Nov 26, 2002 4.621 4.787 4.607 4.729 12,224 -0.01(-0.20%)
Nov 25, 2002 4.655 4.739 4.619 4.739 25,283 +0.08(+1.70%)
Nov 22, 2002 4.847 4.847 4.636 4.660 30,561 -0.16(-3.29%)
Nov 21, 2002 4.871 4.871 4.799 4.818 23,060 +0.02(+0.40%)
Nov 20, 2002 4.801 4.840 4.799 4.799 21,949 +0.01(+0.25%)
Nov 19, 2002 4.804 4.813 4.782 4.787 8,890 +0.01(+0.20%)
Nov 18, 2002 4.804 4.804 4.732 4.777 19,448 -0.06(-1.29%)
Nov 15, 2002 4.881 4.883 4.806 4.840 33,062 -0.04(-0.88%)
Nov 14, 2002 4.828 4.883 4.806 4.883 45,565 +0.08(+1.75%)
Nov 13, 2002 4.797 4.799 4.775 4.799 40,841 +0.00(+0.05%)
Nov 12, 2002 4.727 4.777 4.727 4.797 13,058 +0.07(+1.47%)
Nov 11, 2002 4.770 4.804 4.727 4.727 8,890 -0.04(-0.91%)
Nov 08, 2002 4.681 4.770 4.679 4.770 34,451 +0.14(+2.95%)
Nov 07, 2002 4.787 4.799 4.624 4.633 70,014 -0.17(-3.45%)
Nov 06, 2002 4.823 4.823 4.789 4.799 18,337 -0.03(-0.70%)
Nov 05, 2002 4.854 4.900 4.787 4.833 24,171 -0.04(-0.84%)
Nov 04, 2002 4.883 4.883 4.811 4.873 12,502 -0.01(-0.20%)
Nov 01, 2002 4.828 4.883 4.797 4.883 27,505 +0.08(+1.75%)
Oct 31, 2002 4.777 4.847 4.756 4.799 15,558 -0.05(-0.99%)
Oct 30, 2002 4.715 4.859 4.715 4.847 23,893 +0.11(+2.38%)
Oct 29, 2002 4.878 4.878 4.691 4.734 37,785 -0.14(-2.95%)
Oct 28, 2002 4.919 4.919 4.751 4.878 22,782 -0.05(-1.07%)
Oct 25, 2002 4.619 4.943 4.614 4.931 80,689 +0.31(+6.64%)
Oct 24, 2002 4.595 4.684 4.595 4.624 21,671 +0.04(+0.89%)
Oct 23, 2002 4.521 4.583 4.451 4.583 22,782 +0.12(+2.69%)
Oct 22, 2002 4.427 4.547 4.427 4.463 35,840 +0.07(+1.64%)
Oct 21, 2002 4.389 4.422 4.384 4.391 31,673 +0.01(+0.22%)
Oct 18, 2002 4.379 4.439 4.367 4.381 69,736 +0.01(+0.33%)
Oct 17, 2002 4.367 4.391 4.319 4.367 352,018 +0.02(+0.55%)
Oct 16, 2002 4.343 4.367 4.324 4.343 42,231 +0.00(+0.00%)
Oct 15, 2002 4.259 4.343 4.259 4.343 225,880 +0.10(+2.43%)
Oct 14, 2002 4.170 4.240 4.137 4.240 31,573 +0.07(+1.73%)
Oct 11, 2002 4.132 4.293 4.115 4.168 36,674 -0.06(-1.31%)
Oct 10, 2002 4.235 4.307 4.113 4.223 37,299 -0.02(-0.39%)
Oct 09, 2002 4.329 4.401 4.240 4.240 14,725 -0.12(-2.75%)
Oct 08, 2002 4.434 4.434 4.341 4.360 5,278 +0.04(+0.83%)
Oct 07, 2002 4.475 4.475 4.324 4.324 10,835 -0.07(-1.53%)
Oct 04, 2002 4.472 4.480 4.341 4.391 35,840 -0.09(-2.03%)
Oct 03, 2002 4.529 4.537 4.446 4.482 8,057 +0.02(+0.42%)
Oct 02, 2002 4.432 4.528 4.432 4.463 15,280 +0.05(+1.09%)
Oct 01, 2002 4.415 4.415 4.326 4.415 20,004 -0.01(-0.16%)
Sep 30, 2002 4.355 4.429 4.345 4.422 52,510 +0.05(+1.21%)
Sep 27, 2002 4.367 4.432 4.271 4.369 38,619 +0.05(+1.17%)
Sep 26, 2002 4.283 4.331 4.199 4.319 30,284 -0.05(-1.09%)
Sep 25, 2002 4.324 4.367 4.286 4.367 36,674 +0.05(+1.11%)
Sep 24, 2002 4.317 4.367 4.259 4.319 30,284 +0.00(+0.00%)
Sep 23, 2002 4.326 4.362 4.254 4.319 23,338 -0.01(-0.17%)
Sep 20, 2002 4.324 4.475 4.250 4.326 112,523 +0.02(+0.51%)
Sep 19, 2002 4.562 4.562 4.283 4.304 81,128 -0.24(-5.18%)
Sep 18, 2002 4.684 4.684 4.535 4.540 24,171 -0.10(-2.22%)
Sep 17, 2002 4.667 4.679 4.566 4.643 25,560 -0.02(-0.51%)
Sep 16, 2002 4.679 4.708 4.619 4.667 28,894 -0.01(-0.26%)
Sep 13, 2002 4.643 4.679 4.643 4.679 1,500,313 -0.03(-0.61%)
Sep 12, 2002 4.720 4.720 4.655 4.708 7,779 +0.03(+0.56%)
Sep 11, 2002 4.727 4.727 4.681 4.681 11,946 -0.09(-1.96%)
Sep 10, 2002 4.787 4.789 4.679 4.775 28,061 -0.00(-0.10%)
Sep 09, 2002 4.729 4.787 4.691 4.780 17,503 +0.05(+1.01%)
Sep 06, 2002 4.785 4.789 4.727 4.732 15,003 -0.06(-1.20%)
Sep 05, 2002 4.799 4.811 4.660 4.789 37,507 -0.04(-0.85%)
Sep 04, 2002 4.787 4.830 4.753 4.830 72,273 +0.05(+1.00%)
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.