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 (%)
Sep 30, 2002 4.355 4.430 4.346 4.423 52,506 +0.05(+1.21%)
Sep 27, 2002 4.367 4.432 4.271 4.370 38,615 +0.05(+1.17%)
Sep 26, 2002 4.283 4.331 4.199 4.319 30,281 -0.05(-1.09%)
Sep 25, 2002 4.324 4.367 4.286 4.367 36,671 +0.05(+1.11%)
Sep 24, 2002 4.317 4.367 4.259 4.319 30,281 +0.00(+0.00%)
Sep 23, 2002 4.327 4.363 4.255 4.319 23,336 -0.01(-0.17%)
Sep 20, 2002 4.324 4.475 4.250 4.327 112,513 +0.02(+0.51%)
Sep 19, 2002 4.562 4.562 4.283 4.305 81,120 -0.24(-5.18%)
Sep 18, 2002 4.684 4.684 4.535 4.540 24,169 -0.10(-2.22%)
Sep 17, 2002 4.667 4.679 4.567 4.643 25,558 -0.02(-0.51%)
Sep 16, 2002 4.679 4.708 4.619 4.667 28,892 -0.01(-0.26%)
Sep 13, 2002 4.643 4.679 4.643 4.679 1,500,181 -0.03(-0.61%)
Sep 12, 2002 4.720 4.720 4.655 4.708 7,778 +0.03(+0.56%)
Sep 11, 2002 4.728 4.728 4.682 4.682 11,945 -0.09(-1.96%)
Sep 10, 2002 4.787 4.790 4.679 4.775 28,058 -0.00(-0.10%)
Sep 09, 2002 4.730 4.787 4.691 4.780 17,502 +0.05(+1.01%)
Sep 06, 2002 4.785 4.790 4.727 4.732 15,001 -0.06(-1.20%)
Sep 05, 2002 4.800 4.812 4.660 4.790 37,504 -0.04(-0.85%)
Sep 04, 2002 4.787 4.831 4.754 4.831 72,267 +0.05(+1.00%)
Sep 03, 2002 4.799 4.799 4.684 4.783 7,778 -0.02(-0.35%)
Aug 30, 2002 4.751 4.840 4.751 4.799 30,687 +0.05(+1.01%)
Aug 29, 2002 4.811 4.811 4.751 4.751 6,111 +0.02(+0.51%)
Aug 28, 2002 4.679 4.799 4.679 4.727 10,001 +0.05(+1.03%)
Aug 27, 2002 4.799 4.799 4.677 4.679 29,725 -0.12(-2.45%)
Aug 26, 2002 4.807 4.807 4.631 4.797 41,116 +0.03(+0.71%)
Aug 23, 2002 4.895 4.895 4.670 4.763 21,058 -0.06(-1.24%)
Aug 22, 2002 4.893 4.893 4.787 4.823 40,838 -0.09(-1.90%)
Aug 21, 2002 4.860 4.919 4.838 4.917 14,190 +0.09(+1.94%)
Aug 20, 2002 4.879 4.943 4.823 4.823 18,613 +0.00(+0.00%)
Aug 16, 2002 4.843 4.919 4.799 4.823 28,336 +0.00(+0.00%)
Aug 15, 2002 4.835 4.847 4.787 4.823 13,334 -0.01(-0.25%)
Aug 14, 2002 4.799 4.843 4.692 4.835 9,723 +0.14(+3.07%)
Aug 13, 2002 4.893 4.895 4.691 4.691 33,337 -0.05(-1.11%)
Aug 12, 2002 4.807 4.977 4.742 4.744 17,224 -0.03(-0.60%)
Aug 07, 2002 5.075 5.080 4.595 4.773 93,339 -0.31(-6.05%)
Aug 06, 2002 5.039 5.080 5.039 5.080 11,668 +0.29(+5.96%)
Aug 05, 2002 4.667 5.097 4.667 4.795 22,224 -0.18(-3.57%)
Aug 02, 2002 4.785 5.063 4.739 4.972 33,059 +0.32(+6.80%)
Aug 01, 2002 5.059 5.111 4.655 4.655 20,835 -0.26(-5.37%)
Jul 31, 2002 4.680 5.111 4.680 4.919 30,603 -0.12(-2.33%)
Jul 30, 2002 4.775 5.037 4.591 5.037 11,834,767 +0.27(+5.64%)
Jul 29, 2002 4.339 4.811 4.339 4.768 49,172 +0.43(+9.90%)
Jul 26, 2002 4.341 4.343 4.319 4.339 32,226 -0.00(-0.06%)
Jul 25, 2002 4.257 4.362 4.243 4.341 99,734 +0.07(+1.63%)
Jul 24, 2002 4.236 4.327 4.108 4.271 136,327 +0.05(+1.08%)
Jul 23, 2002 4.355 4.391 4.079 4.226 299,202 -0.13(-2.92%)
Jul 22, 2002 4.619 4.624 4.353 4.353 212,525 -0.27(-5.77%)
Jul 19, 2002 4.790 4.790 4.619 4.619 29,725 -0.18(-3.70%)
Jul 17, 2002 4.871 4.871 4.766 4.797 57,506 -0.01(-0.30%)
Jul 12, 2002 4.900 4.972 4.732 4.811 38,893 +0.05(+1.11%)
Jul 11, 2002 4.991 4.991 4.749 4.759 100,289 -0.24(-4.85%)
Jul 10, 2002 5.039 5.073 5.001 5.001 28,058 -0.00(-0.10%)
Jul 09, 2002 5.039 5.039 5.006 5.006 25,558 -0.03(-0.66%)
Jul 08, 2002 5.039 5.039 5.039 5.039 50,283 -0.00(-0.00%)
Jul 05, 2002 5.053 5.085 5.030 5.039 39,449 +0.00(+0.00%)
Jul 04, 2002 5.039 5.071 4.975 5.039 25,280 +0.00(+0.00%)
Jul 03, 2002 5.039 5.071 4.975 5.039 25,280 +0.10(+2.09%)
Jul 02, 2002 5.003 5.039 4.936 4.936 154,740 -0.09(-1.81%)
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.