Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macatawa Bank Corp
(NQ:
MCBC
)
14.06
UNCHANGED
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2003
5.161
5.248
5.070
5.147
21,393
-0.01(-0.28%)
Mar 31, 2003
5.255
5.351
5.161
5.161
33,734
-0.14(-2.67%)
Mar 28, 2003
5.277
5.413
5.169
5.303
82,239
+0.12(+2.31%)
Mar 27, 2003
5.193
5.260
5.101
5.183
51,677
+0.08(+1.65%)
Mar 26, 2003
5.152
5.152
5.034
5.099
13,336
+0.05(+0.90%)
Mar 25, 2003
5.159
5.164
5.039
5.053
1,472,530
-0.08(-1.50%)
Mar 24, 2003
5.157
5.159
5.130
5.130
5,001
+0.06(+1.18%)
Mar 21, 2003
5.181
5.183
5.061
5.070
35,562
-0.06(-1.12%)
Mar 20, 2003
5.123
5.178
5.022
5.128
41,119
+0.03(+0.56%)
Mar 19, 2003
5.087
5.099
5.044
5.099
7,779
+0.01(+0.19%)
Mar 18, 2003
5.099
5.101
5.017
5.089
15,836
-0.02(-0.38%)
Mar 17, 2003
5.015
5.109
5.015
5.109
22,782
+0.06(+1.28%)
Mar 14, 2003
5.063
5.113
4.859
5.044
56,122
-0.05(-0.99%)
Mar 13, 2003
5.159
5.183
5.094
5.094
16,947
-0.09(-1.71%)
Mar 12, 2003
5.159
5.360
5.159
5.183
15,280
-0.10(-1.91%)
Mar 11, 2003
5.317
5.317
5.224
5.284
19,448
+0.03(+0.50%)
Mar 10, 2003
5.288
5.296
5.197
5.257
16,947
-0.03(-0.54%)
Mar 07, 2003
5.272
5.291
5.207
5.286
21,671
+0.01(+0.18%)
Mar 06, 2003
5.303
5.339
5.236
5.277
18,892
+0.03(+0.64%)
Mar 05, 2003
5.219
5.375
5.089
5.243
53,900
+0.00(+0.05%)
Mar 04, 2003
5.157
5.279
5.121
5.240
19,726
+0.08(+1.63%)
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
.