Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.535	6.539	6.352	6.352	69,585	-0.17(-2.66%)
Apr 29, 2004	6.813	6.813	6.501	6.526	62,706	-0.17(-2.59%)
Apr 28, 2004	6.964	6.964	6.700	6.700	28,839	-0.15(-2.17%)
Apr 27, 2004	6.796	6.904	6.796	6.849	39,422	+0.05(+0.74%)
Apr 26, 2004	6.791	6.866	6.791	6.798	46,831	-0.14(-2.00%)
Apr 23, 2004	7.030	7.043	6.823	6.937	30,956	-0.09(-1.33%)
Apr 22, 2004	7.095	7.095	6.957	7.030	53,181	-0.06(-0.85%)
Apr 21, 2004	7.121	7.121	6.828	7.090	39,158	+0.10(+1.41%)
Apr 20, 2004	7.234	7.337	6.992	6.992	38,099	-0.31(-4.31%)
Apr 19, 2004	7.370	7.370	7.307	7.307	20,637	-0.09(-1.19%)
Apr 16, 2004	7.325	7.395	7.244	7.395	43,920	+0.09(+1.17%)
Apr 15, 2004	7.347	7.347	7.274	7.310	27,516	-0.04(-0.48%)
Apr 14, 2004	7.383	7.383	7.244	7.345	18,256	+0.05(+0.69%)
Apr 13, 2004	7.496	7.499	7.295	7.295	16,404	-0.16(-2.20%)
Apr 12, 2004	7.413	7.471	7.403	7.458	12,435	+0.01(+0.13%)
Apr 08, 2004	7.378	7.473	7.247	7.448	26,458	+0.02(+0.20%)
Apr 07, 2004	7.400	7.433	7.327	7.433	11,641	+0.10(+1.41%)
Apr 06, 2004	7.458	7.458	7.325	7.330	15,874	-0.12(-1.56%)
Apr 05, 2004	7.403	7.446	7.350	7.446	15,610	+0.05(+0.61%)
Apr 02, 2004	7.317	7.400	7.204	7.400	28,839	+0.15(+2.01%)
Apr 01, 2004	6.942	7.295	6.942	7.254	48,683	+0.23(+3.30%)
Mar 31, 2004	7.128	7.128	7.010	7.022	14,552	+0.02(+0.25%)
Mar 30, 2004	6.992	7.088	6.944	7.005	34,924	+0.00(+0.00%)
Mar 29, 2004	6.961	7.005	6.917	7.005	12,699	+0.12(+1.79%)
Mar 26, 2004	7.098	7.123	6.869	6.881	21,431	-0.20(-2.81%)
Mar 25, 2004	6.904	7.128	6.854	7.080	54,768	+0.26(+3.84%)
Mar 24, 2004	6.816	6.942	6.803	6.818	17,727	-0.05(-0.77%)
Mar 23, 2004	6.838	6.942	6.821	6.871	6,349	+0.04(+0.55%)
Mar 22, 2004	7.058	7.058	6.828	6.833	25,135	-0.22(-3.18%)
Mar 19, 2004	7.106	7.148	7.058	7.058	23,283	-0.08(-1.13%)
Mar 18, 2004	7.184	7.332	7.118	7.138	15,874	-0.17(-2.31%)
Mar 17, 2004	7.068	7.307	7.068	7.307	33,072	+0.16(+2.29%)
Mar 16, 2004	7.055	7.169	7.055	7.143	35,718	+0.09(+1.25%)
Mar 15, 2004	7.214	7.279	7.055	7.055	21,431	-0.23(-3.11%)
Mar 12, 2004	7.118	7.282	7.065	7.282	34,131	+0.15(+2.08%)
Mar 11, 2004	7.176	7.234	7.123	7.133	19,314	+0.02(+0.21%)
Mar 10, 2004	7.282	7.307	7.118	7.118	49,741	-0.08(-1.05%)
Mar 09, 2004	7.206	7.307	7.181	7.194	21,695	-0.05(-0.66%)
Mar 08, 2004	7.156	7.307	7.156	7.242	74,612	+0.16(+2.24%)
Mar 05, 2004	6.929	7.161	6.929	7.083	49,212	+0.05(+0.75%)
Mar 04, 2004	6.969	7.043	6.969	7.030	13,758	+0.01(+0.11%)
Mar 03, 2004	6.980	7.040	6.959	7.022	11,906	+0.03(+0.43%)
Mar 02, 2004	6.954	7.060	6.912	6.992	31,220	+0.08(+1.17%)
Mar 01, 2004	6.891	6.967	6.864	6.912	25,929	+0.03(+0.40%)
Feb 27, 2004	6.906	6.992	6.869	6.884	31,749	-0.08(-1.19%)
Feb 26, 2004	7.080	7.080	6.957	6.967	39,422	-0.11(-1.53%)
Feb 25, 2004	6.919	7.075	6.874	7.075	26,193	+0.16(+2.30%)
Feb 24, 2004	6.828	6.916	6.783	6.916	28,045	+0.09(+1.29%)
Feb 23, 2004	6.768	6.841	6.740	6.828	57,678	+0.02(+0.37%)
Feb 20, 2004	6.740	6.803	6.644	6.803	36,247	+0.07(+0.97%)
Feb 19, 2004	6.801	6.803	6.688	6.738	36,247	-0.06(-0.93%)
Feb 18, 2004	6.700	6.803	6.700	6.801	16,139	+0.07(+1.09%)
Feb 17, 2004	6.738	6.743	6.695	6.728	27,251	+0.06(+0.91%)
Feb 13, 2004	6.778	6.778	6.667	6.667	57,943	-0.09(-1.27%)
Feb 12, 2004	6.740	6.803	6.740	6.753	53,445	-0.01(-0.19%)
Feb 11, 2004	6.821	6.821	6.715	6.765	63,235	-0.04(-0.52%)
Feb 10, 2004	6.879	6.879	6.753	6.801	50,270	-0.07(-0.99%)
Feb 09, 2004	6.715	6.869	6.715	6.869	19,049	+0.12(+1.79%)
Feb 06, 2004	6.413	6.803	6.413	6.748	103,187	+0.34(+5.31%)
Feb 05, 2004	6.551	6.581	6.400	6.408	70,908	-0.06(-0.85%)
Feb 04, 2004	6.856	6.884	6.425	6.463	123,030	-0.45(-6.49%)
Feb 03, 2004	6.879	7.012	6.866	6.912	16,404	+0.03(+0.48%)