Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.534	6.538	6.352	6.352	69,591	-0.17(-2.66%)
Apr 29, 2004	6.813	6.813	6.500	6.525	62,711	-0.17(-2.59%)
Apr 28, 2004	6.964	6.964	6.699	6.699	28,842	-0.15(-2.17%)
Apr 27, 2004	6.795	6.903	6.795	6.848	39,426	+0.05(+0.74%)
Apr 26, 2004	6.790	6.866	6.790	6.798	46,835	-0.14(-2.00%)
Apr 23, 2004	7.029	7.042	6.823	6.936	30,958	-0.09(-1.33%)
Apr 22, 2004	7.095	7.095	6.956	7.029	53,185	-0.06(-0.85%)
Apr 21, 2004	7.120	7.120	6.828	7.090	39,161	+0.10(+1.41%)
Apr 20, 2004	7.233	7.337	6.992	6.992	38,103	-0.31(-4.31%)
Apr 19, 2004	7.369	7.369	7.306	7.306	20,639	-0.09(-1.19%)
Apr 16, 2004	7.324	7.395	7.244	7.395	43,924	+0.09(+1.17%)
Apr 15, 2004	7.347	7.347	7.274	7.309	27,518	-0.04(-0.48%)
Apr 14, 2004	7.382	7.382	7.244	7.344	18,257	+0.05(+0.69%)
Apr 13, 2004	7.495	7.498	7.294	7.294	16,405	-0.16(-2.20%)
Apr 12, 2004	7.412	7.470	7.402	7.458	12,436	+0.01(+0.13%)
Apr 08, 2004	7.377	7.473	7.246	7.448	26,460	+0.02(+0.20%)
Apr 07, 2004	7.400	7.432	7.327	7.432	11,642	+0.10(+1.41%)
Apr 06, 2004	7.458	7.458	7.324	7.329	15,876	-0.12(-1.56%)
Apr 05, 2004	7.402	7.445	7.349	7.445	15,611	+0.05(+0.61%)
Apr 02, 2004	7.317	7.400	7.203	7.400	28,842	+0.15(+2.01%)
Apr 01, 2004	6.941	7.294	6.941	7.254	48,687	+0.23(+3.30%)
Mar 31, 2004	7.128	7.128	7.009	7.022	14,553	+0.02(+0.25%)
Mar 30, 2004	6.992	7.087	6.944	7.004	34,927	+0.00(+0.00%)
Mar 29, 2004	6.960	7.004	6.916	7.004	12,701	+0.12(+1.79%)
Mar 26, 2004	7.097	7.123	6.868	6.881	21,433	-0.20(-2.81%)
Mar 25, 2004	6.903	7.128	6.853	7.080	54,773	+0.26(+3.84%)
Mar 24, 2004	6.815	6.941	6.803	6.818	17,728	-0.05(-0.77%)
Mar 23, 2004	6.838	6.941	6.820	6.871	6,350	+0.04(+0.55%)
Mar 22, 2004	7.057	7.057	6.828	6.833	25,137	-0.22(-3.18%)
Mar 19, 2004	7.105	7.148	7.057	7.057	23,285	-0.08(-1.13%)
Mar 18, 2004	7.183	7.332	7.117	7.138	15,876	-0.17(-2.31%)
Mar 17, 2004	7.067	7.306	7.067	7.306	33,075	+0.16(+2.29%)
Mar 16, 2004	7.055	7.168	7.055	7.143	35,721	+0.09(+1.25%)
Mar 15, 2004	7.213	7.279	7.055	7.055	21,433	-0.23(-3.11%)
Mar 12, 2004	7.117	7.281	7.065	7.281	34,134	+0.15(+2.08%)
Mar 11, 2004	7.175	7.233	7.123	7.133	19,316	+0.02(+0.21%)
Mar 10, 2004	7.281	7.306	7.117	7.117	49,745	-0.08(-1.05%)
Mar 09, 2004	7.206	7.306	7.181	7.193	21,697	-0.05(-0.66%)
Mar 08, 2004	7.155	7.306	7.155	7.241	74,618	+0.16(+2.24%)
Mar 05, 2004	6.929	7.160	6.929	7.082	49,216	+0.05(+0.75%)
Mar 04, 2004	6.969	7.042	6.969	7.029	13,759	+0.01(+0.11%)
Mar 03, 2004	6.979	7.039	6.959	7.022	11,907	+0.03(+0.43%)
Mar 02, 2004	6.954	7.059	6.911	6.992	31,223	+0.08(+1.17%)
Mar 01, 2004	6.891	6.966	6.863	6.911	25,931	+0.03(+0.40%)
Feb 27, 2004	6.906	6.992	6.868	6.883	31,752	-0.08(-1.19%)
Feb 26, 2004	7.079	7.080	6.956	6.966	39,426	-0.11(-1.53%)
Feb 25, 2004	6.918	7.075	6.873	7.075	26,195	+0.16(+2.30%)
Feb 24, 2004	6.828	6.916	6.783	6.916	28,048	+0.09(+1.29%)
Feb 23, 2004	6.767	6.840	6.740	6.828	57,684	+0.02(+0.37%)
Feb 20, 2004	6.740	6.803	6.644	6.803	36,250	+0.07(+0.97%)
Feb 19, 2004	6.800	6.803	6.687	6.737	36,250	-0.06(-0.93%)
Feb 18, 2004	6.699	6.803	6.699	6.800	16,140	+0.07(+1.09%)
Feb 17, 2004	6.737	6.742	6.694	6.727	27,254	+0.06(+0.91%)
Feb 13, 2004	6.777	6.777	6.667	6.667	57,948	-0.09(-1.27%)
Feb 12, 2004	6.740	6.803	6.740	6.752	53,450	-0.01(-0.19%)
Feb 11, 2004	6.820	6.820	6.714	6.765	63,240	-0.04(-0.52%)
Feb 10, 2004	6.878	6.878	6.752	6.800	50,275	-0.07(-0.99%)
Feb 09, 2004	6.714	6.868	6.714	6.868	19,051	+0.12(+1.79%)
Feb 06, 2004	6.412	6.803	6.412	6.747	103,196	+0.34(+5.31%)
Feb 05, 2004	6.551	6.581	6.399	6.407	70,914	-0.06(-0.85%)
Feb 04, 2004	6.855	6.883	6.425	6.462	123,041	-0.45(-6.49%)
Feb 03, 2004	6.878	7.012	6.866	6.911	16,405	+0.03(+0.48%)