Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.57	11.62	11.42	11.60	9,283	+0.05(+0.39%)
Nov 29, 2005	11.46	11.56	11.37	11.56	20,230	+0.16(+1.39%)
Nov 28, 2005	11.56	11.56	11.35	11.40	17,954	-0.17(-1.45%)
Nov 25, 2005	11.56	11.62	11.49	11.57	9,770	+0.01(+0.05%)
Nov 23, 2005	11.58	11.58	11.51	11.56	22,518	-0.02(-0.13%)
Nov 22, 2005	11.49	11.67	11.35	11.58	27,192	+0.00(+0.03%)
Nov 21, 2005	11.61	11.68	11.34	11.57	21,970	+0.01(+0.11%)
Nov 18, 2005	11.78	11.78	11.56	11.56	20,864	-0.07(-0.58%)
Nov 17, 2005	11.31	11.63	11.29	11.63	26,234	+0.37(+3.30%)
Nov 16, 2005	11.36	11.94	11.26	11.26	117,283	+0.07(+0.60%)
Nov 15, 2005	11.06	11.20	11.06	11.19	20,816	-0.02(-0.16%)
Nov 14, 2005	11.01	11.22	11.01	11.21	39,057	+0.06(+0.55%)
Nov 11, 2005	11.01	11.15	11.01	11.15	8,904	-0.01(-0.08%)
Nov 10, 2005	11.12	11.16	10.86	11.16	42,100	-0.03(-0.27%)
Nov 09, 2005	11.26	11.39	11.14	11.19	9,652	+0.07(+0.60%)
Nov 08, 2005	11.21	11.26	11.12	11.12	15,020	-0.14(-1.22%)
Nov 07, 2005	11.38	11.52	11.21	11.26	38,522	+0.04(+0.38%)
Nov 04, 2005	11.41	11.41	11.12	11.21	9,045	-0.03(-0.27%)
Nov 03, 2005	11.36	11.41	11.21	11.25	31,381	-0.11(-0.99%)
Nov 02, 2005	11.06	11.36	11.06	11.36	52,007	+0.27(+2.47%)
Nov 01, 2005	10.93	11.17	10.80	11.08	31,173	+0.04(+0.33%)
Oct 31, 2005	10.59	11.05	10.59	11.05	53,240	+0.25(+2.34%)
Oct 28, 2005	10.53	10.80	10.51	10.79	29,190	+0.26(+2.51%)
Oct 27, 2005	10.62	10.77	10.53	10.53	30,187	-0.20(-1.84%)
Oct 26, 2005	10.79	10.85	10.65	10.73	33,064	-0.23(-2.08%)
Oct 25, 2005	10.95	11.10	10.80	10.96	26,747	-0.14(-1.26%)
Oct 24, 2005	10.66	11.13	10.66	11.10	30,279	+0.45(+4.26%)
Oct 21, 2005	10.40	10.78	10.39	10.64	25,101	+0.18(+1.69%)
Oct 20, 2005	10.80	10.86	10.35	10.47	43,038	-0.38(-3.51%)
Oct 19, 2005	10.03	10.85	9.970	10.85	100,241	+0.81(+8.10%)
Oct 18, 2005	10.15	10.26	9.946	10.03	43,757	-0.03(-0.30%)
Oct 17, 2005	9.884	10.07	9.812	10.06	53,784	+0.16(+1.57%)
Oct 14, 2005	9.900	9.949	9.767	9.910	33,739	+0.08(+0.84%)
Oct 13, 2005	9.763	9.852	9.645	9.827	35,472	-0.03(-0.28%)
Oct 12, 2005	9.900	9.973	9.779	9.855	39,754	-0.08(-0.77%)
Oct 11, 2005	10.19	10.19	9.928	9.931	27,111	-0.21(-2.07%)
Oct 10, 2005	10.20	10.28	10.06	10.14	20,417	+0.02(+0.24%)
Oct 07, 2005	10.18	10.24	10.04	10.12	11,597	+0.05(+0.51%)
Oct 06, 2005	10.10	10.19	10.03	10.06	44,822	+0.02(+0.18%)
Oct 05, 2005	10.16	10.19	10.04	10.05	30,691	-0.15(-1.43%)
Oct 04, 2005	10.34	10.49	10.18	10.19	13,256	-0.09(-0.92%)
Oct 03, 2005	10.34	10.49	10.19	10.29	22,056	-0.12(-1.17%)
Sep 30, 2005	10.41	10.45	10.34	10.41	19,523	-0.01(-0.09%)
Sep 29, 2005	10.34	10.42	10.10	10.42	42,725	+0.11(+1.03%)
Sep 28, 2005	10.19	10.42	10.06	10.31	22,912	+0.12(+1.16%)
Sep 27, 2005	10.31	10.41	10.19	10.19	23,077	-0.19(-1.87%)
Sep 26, 2005	10.45	10.45	10.21	10.39	37,733	+0.06(+0.62%)
Sep 23, 2005	10.32	10.32	10.16	10.32	10,673	+0.10(+0.95%)
Sep 22, 2005	10.23	10.30	9.888	10.23	14,533	+0.26(+2.63%)
Sep 21, 2005	10.19	10.19	9.964	9.964	31,771	-0.25(-2.41%)
Sep 20, 2005	10.31	10.56	10.19	10.21	37,105	-0.05(-0.45%)
Sep 19, 2005	10.33	10.38	10.20	10.26	29,801	-0.10(-0.94%)
Sep 16, 2005	10.54	10.54	10.27	10.35	148,361	-0.10(-0.99%)
Sep 15, 2005	10.53	10.53	10.34	10.46	23,092	+0.09(+0.91%)
Sep 14, 2005	10.62	10.70	10.36	10.36	12,270	-0.16(-1.47%)
Sep 13, 2005	10.65	10.66	10.44	10.52	45,955	-0.16(-1.51%)
Sep 12, 2005	10.72	10.80	10.56	10.68	43,614	-0.06(-0.54%)
Sep 09, 2005	10.66	10.80	10.66	10.74	29,328	+0.01(+0.06%)
Sep 08, 2005	10.82	10.95	10.67	10.73	25,391	-0.21(-1.92%)
Sep 07, 2005	10.79	10.95	10.75	10.94	31,738	-0.01(-0.06%)
Sep 06, 2005	10.84	10.95	10.70	10.95	39,276	+0.27(+2.51%)
Sep 02, 2005	10.79	10.79	10.50	10.68	34,094	-0.27(-2.45%)