Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	8.466	8.645	8.395	8.543	26,962	-0.03(-0.37%)
Dec 30, 2004	8.598	8.598	8.519	8.575	20,662	-0.00(-0.03%)
Dec 29, 2004	8.519	8.588	8.397	8.577	23,182	+0.08(+1.00%)
Dec 28, 2004	8.241	8.493	8.241	8.493	44,349	+0.26(+3.18%)
Dec 27, 2004	8.466	8.466	8.225	8.231	29,985	+0.02(+0.29%)
Dec 23, 2004	8.371	8.426	8.207	8.207	18,898	-0.21(-2.45%)
Dec 22, 2004	8.273	8.426	8.273	8.413	49,136	-0.01(-0.16%)
Dec 21, 2004	8.360	8.453	8.299	8.426	41,073	+0.07(+0.79%)
Dec 20, 2004	8.202	8.464	8.202	8.360	32,253	+0.16(+1.94%)
Dec 17, 2004	8.202	8.310	8.202	8.202	41,073	-0.05(-0.58%)
Dec 16, 2004	8.678	8.678	8.212	8.249	76,854	-0.35(-4.06%)
Dec 15, 2004	8.651	8.728	8.490	8.598	81,138	-0.03(-0.34%)
Dec 14, 2004	8.548	8.628	8.464	8.628	42,837	+0.16(+1.91%)
Dec 13, 2004	8.334	8.466	8.249	8.466	18,394	+0.21(+2.56%)
Dec 10, 2004	8.334	8.334	8.165	8.255	33,765	-0.06(-0.73%)
Dec 09, 2004	8.199	8.387	8.196	8.315	19,150	-0.07(-0.82%)
Dec 08, 2004	8.202	8.384	8.175	8.384	37,797	+0.18(+2.23%)
Dec 07, 2004	8.334	8.334	8.194	8.202	36,033	+0.00(+0.00%)
Dec 06, 2004	8.130	8.233	8.069	8.202	31,497	-0.04(-0.45%)
Dec 03, 2004	8.268	8.299	8.199	8.239	14,867	-0.03(-0.32%)
Dec 02, 2004	8.109	8.265	7.987	8.265	22,678	+0.29(+3.62%)
Dec 01, 2004	8.069	8.130	7.937	7.977	40,821	-0.08(-1.02%)
Nov 30, 2004	7.858	8.059	7.858	8.059	7,811	+0.11(+1.40%)
Nov 29, 2004	7.937	8.003	7.834	7.948	26,206	+0.05(+0.67%)
Nov 26, 2004	7.863	7.895	7.707	7.895	12,095	+0.09(+1.15%)
Nov 24, 2004	7.792	7.871	7.694	7.805	35,277	+0.13(+1.76%)
Nov 23, 2004	7.842	7.844	7.593	7.670	23,938	-0.13(-1.73%)
Nov 22, 2004	7.620	7.815	7.474	7.805	22,930	+0.19(+2.43%)
Nov 19, 2004	7.606	7.672	7.583	7.620	24,694	+0.00(+0.00%)
Nov 18, 2004	7.852	7.852	7.606	7.620	25,450	-0.01(-0.17%)
Nov 17, 2004	7.757	7.844	7.633	7.633	30,993	-0.03(-0.45%)
Nov 16, 2004	7.850	7.850	7.662	7.667	7,307	-0.18(-2.33%)
Nov 15, 2004	7.606	7.850	7.596	7.850	33,765	+0.02(+0.30%)
Nov 12, 2004	7.794	7.826	7.606	7.826	16,378	+0.04(+0.51%)
Nov 11, 2004	7.665	7.786	7.598	7.786	29,985	+0.18(+2.37%)
Nov 10, 2004	7.553	7.733	7.553	7.606	51,908	-0.03(-0.45%)
Nov 09, 2004	7.408	7.641	7.408	7.641	49,388	+0.13(+1.73%)
Nov 08, 2004	7.342	7.543	7.342	7.511	23,182	+0.06(+0.75%)
Nov 05, 2004	7.276	7.469	7.276	7.456	23,182	-0.01(-0.18%)
Nov 04, 2004	7.209	7.469	7.209	7.469	40,065	+0.13(+1.73%)
Nov 03, 2004	7.244	7.342	7.191	7.342	21,670	+0.15(+2.10%)
Nov 02, 2004	7.265	7.289	7.120	7.191	21,418	-0.03(-0.37%)
Nov 01, 2004	7.225	7.294	7.178	7.217	15,622	+0.01(+0.07%)
Oct 29, 2004	7.212	7.397	7.212	7.212	21,922	-0.13(-1.73%)
Oct 28, 2004	7.143	7.405	7.125	7.339	37,545	+0.08(+1.13%)
Oct 27, 2004	7.080	7.257	7.022	7.257	30,489	+0.23(+3.31%)
Oct 26, 2004	6.958	7.024	6.879	7.024	19,906	+0.08(+1.14%)
Oct 25, 2004	6.948	7.003	6.839	6.945	30,993	+0.09(+1.35%)
Oct 22, 2004	6.945	6.971	6.852	6.852	48,632	-0.15(-2.08%)
Oct 21, 2004	6.985	7.006	6.905	6.998	16,126	-0.00(-0.00%)
Oct 20, 2004	6.969	7.000	6.921	6.998	25,954	-0.01(-0.08%)
Oct 19, 2004	7.011	7.252	6.847	7.003	46,112	-0.12(-1.63%)
Oct 18, 2004	7.040	7.120	6.918	7.120	13,859	+0.08(+1.17%)
Oct 15, 2004	6.985	7.040	6.905	7.037	70,051	+0.03(+0.49%)
Oct 14, 2004	7.109	7.138	7.003	7.003	26,206	-0.10(-1.42%)
Oct 13, 2004	7.170	7.273	7.104	7.104	17,890	-0.13(-1.83%)
Oct 12, 2004	7.204	7.363	7.204	7.236	21,166	-0.08(-1.12%)
Oct 11, 2004	7.284	7.416	7.265	7.318	27,214	-0.01(-0.11%)
Oct 08, 2004	7.540	7.622	7.321	7.326	19,402	-0.28(-3.62%)
Oct 07, 2004	7.670	7.794	7.601	7.601	40,317	-0.12(-1.61%)
Oct 06, 2004	7.601	7.725	7.601	7.725	12,095	+0.11(+1.46%)
Oct 05, 2004	7.590	7.643	7.551	7.614	15,370	+0.14(+1.91%)
Oct 04, 2004	7.556	7.556	7.371	7.471	12,347	+0.01(+0.14%)