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 31, 2005
10.15
10.42
10.09
10.41
50,293
+0.14(+1.33%)
May 27, 2005
10.30
10.45
10.17
10.28
41,482
-0.00(-0.03%)
May 26, 2005
10.21
10.28
10.11
10.28
36,312
+0.06(+0.57%)
May 25, 2005
10.44
10.56
10.22
10.22
49,645
-0.28(-2.67%)
May 24, 2005
10.75
10.75
10.50
10.50
19,722
-0.19(-1.79%)
May 23, 2005
10.65
10.95
10.63
10.69
52,907
+0.15(+1.38%)
May 20, 2005
10.51
10.65
10.40
10.55
16,774
+0.01(+0.09%)
May 19, 2005
10.66
10.69
10.54
10.54
33,821
-0.15(-1.40%)
May 18, 2005
10.25
10.79
10.25
10.69
61,138
+0.48(+4.71%)
May 17, 2005
9.930
10.24
9.930
10.21
52,918
+0.20(+2.01%)
May 16, 2005
9.735
10.18
9.662
10.01
67,734
+0.39(+4.05%)
May 13, 2005
9.750
9.878
9.614
9.617
59,028
+0.02(+0.25%)
May 12, 2005
9.814
10.03
9.583
9.592
54,330
-0.31(-3.13%)
May 11, 2005
10.18
10.18
9.784
9.903
44,348
-0.22(-2.13%)
May 10, 2005
10.10
10.12
9.817
10.12
44,394
+0.03(+0.30%)
May 09, 2005
10.33
10.33
9.766
10.09
114,754
+0.15(+1.56%)
May 06, 2005
9.987
9.987
9.664
9.934
189,220
+0.05(+0.51%)
May 05, 2005
9.894
9.973
9.788
9.883
139,409
+0.04(+0.43%)
May 04, 2005
9.703
9.857
9.696
9.841
56,864
+0.11(+1.09%)
May 03, 2005
10.02
10.02
9.682
9.735
66,403
-0.22(-2.26%)
May 02, 2005
9.817
10.02
9.815
9.960
47,243
+0.17(+1.73%)
Apr 29, 2005
9.627
9.812
9.521
9.791
33,320
+0.24(+2.46%)
Apr 28, 2005
9.793
9.841
9.510
9.555
70,621
-0.20(-2.01%)
Apr 27, 2005
9.719
9.815
9.696
9.751
56,675
+0.07(+0.77%)
Apr 26, 2005
9.788
9.788
9.659
9.677
46,908
-0.11(-1.14%)
Apr 25, 2005
9.702
10.03
9.677
9.788
137,194
+0.07(+0.71%)
Apr 22, 2005
9.524
9.719
9.457
9.719
123,674
+0.21(+2.20%)
Apr 21, 2005
8.849
9.510
8.717
9.510
102,251
+0.80(+9.20%)
Apr 20, 2005
8.751
8.828
8.547
8.709
125,254
-0.11(-1.29%)
Apr 19, 2005
8.317
8.823
8.317
8.823
68,641
+0.65(+7.93%)
Apr 18, 2005
8.161
8.299
8.090
8.174
72,771
+0.10(+1.18%)
Apr 15, 2005
8.331
8.331
8.066
8.079
21,987
-0.13(-1.55%)
Apr 14, 2005
8.275
8.450
8.079
8.206
76,080
-0.18(-2.18%)
Apr 13, 2005
8.672
8.690
8.299
8.389
49,191
-0.24(-2.82%)
Apr 12, 2005
8.510
8.764
8.386
8.632
78,497
+0.11(+1.27%)
Apr 11, 2005
8.836
8.882
8.518
8.524
35,310
-0.22(-2.56%)
Apr 08, 2005
9.010
9.055
8.717
8.747
56,859
-0.45(-4.88%)
Apr 07, 2005
9.114
9.219
8.920
9.196
20,671
+0.12(+1.28%)
Apr 06, 2005
9.005
9.161
9.005
9.079
25,558
+0.11(+1.24%)
Apr 05, 2005
8.891
8.987
8.849
8.968
8,182
+0.08(+0.95%)
Apr 04, 2005
8.505
8.883
8.465
8.883
23,975
+0.35(+4.06%)
Apr 01, 2005
8.957
9.008
8.518
8.537
36,092
-0.35(-3.89%)
Mar 31, 2005
8.875
8.923
8.714
8.882
43,906
+0.02(+0.19%)
Mar 30, 2005
8.629
8.865
8.547
8.865
59,004
+0.32(+3.75%)
Mar 29, 2005
8.532
8.730
8.516
8.545
35,673
-0.01(-0.06%)
Mar 28, 2005
8.651
8.730
8.532
8.550
49,602
-0.19(-2.18%)
Mar 24, 2005
8.849
8.849
8.730
8.741
57,442
+0.02(+0.21%)
Mar 23, 2005
8.868
8.935
8.664
8.722
29,492
-0.22(-2.43%)
Mar 22, 2005
8.918
9.098
8.878
8.939
39,113
+0.01(+0.12%)
Mar 21, 2005
8.984
9.087
8.928
8.928
19,240
-0.12(-1.29%)
Mar 18, 2005
9.320
9.320
8.955
9.045
95,630
-0.26(-2.76%)
Mar 17, 2005
9.457
9.508
9.151
9.301
42,478
-0.02(-0.17%)
Mar 16, 2005
9.135
9.484
9.135
9.317
51,769
+0.05(+0.57%)
Mar 15, 2005
9.119
9.378
9.002
9.264
38,841
+0.25(+2.76%)
Mar 14, 2005
8.995
9.166
8.865
9.016
89,504
+0.06(+0.65%)
Mar 11, 2005
9.259
9.288
8.873
8.957
58,873
-0.30(-3.26%)
Mar 10, 2005
9.542
9.569
9.259
9.259
33,703
-0.16(-1.74%)
Mar 09, 2005
9.656
9.709
9.394
9.423
25,631
-0.30(-3.13%)
Mar 08, 2005
9.788
9.804
9.656
9.727
19,094
-0.01(-0.08%)
Mar 07, 2005
9.801
9.950
9.701
9.735
74,167
-0.14(-1.39%)
Mar 04, 2005
9.868
9.965
9.833
9.873
32,682
+0.07(+0.70%)
Mar 03, 2005
9.714
9.841
9.624
9.804
36,099
+0.13(+1.34%)
Mar 02, 2005
9.722
9.815
9.574
9.674
60,178
-0.12(-1.19%)
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
.