Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	8.328	8.337		8.319	48,981	-0.03(-0.33%)
Jan 28, 2022	8.392	8.466	8.208	8.346	236,660	-0.02(-0.22%)
Jan 27, 2022	8.494	8.530	8.328	8.365	46,698	-0.10(-1.20%)
Jan 26, 2022	8.604	8.687	8.383	8.466	79,035	-0.12(-1.39%)
Jan 25, 2022	8.457	8.604	8.291	8.586	47,139	+0.05(+0.54%)
Jan 24, 2022	8.411	8.622	8.402	8.540	121,759	+0.13(+1.53%)
Jan 21, 2022	8.282	8.512	8.282	8.411	91,441	+0.06(+0.77%)
Jan 20, 2022	8.475	8.558	8.328	8.346	73,250	-0.10(-1.20%)
Jan 19, 2022	8.622	8.710	8.374	8.448	103,496	-0.17(-2.03%)
Jan 18, 2022	8.549	8.696	8.549	8.622	174,470	-0.04(-0.42%)
Jan 14, 2022				8.659	0	-0.04(-0.42%)
Jan 13, 2022	8.696	8.797	8.678	8.696	56,303	+0.03(+0.32%)
Jan 12, 2022	8.576	8.733	8.576	8.668	113,075	+0.02(+0.21%)
Jan 11, 2022	8.558	8.696	8.438	8.650	266,019	+0.09(+1.08%)
Jan 10, 2022	8.558	8.604	8.475	8.558	89,276	-0.02(-0.21%)
Jan 07, 2022	8.466	8.603	8.438	8.576	75,633	+0.10(+1.19%)
Jan 06, 2022	8.411	8.503	8.365	8.475	42,127	+0.09(+1.10%)
Jan 05, 2022	8.291	8.474	8.273	8.383	124,564	+0.09(+1.11%)
Jan 04, 2022	8.171	8.383	8.171	8.291	130,829	+0.13(+1.58%)
Jan 03, 2022	8.135	8.263	8.098	8.162	64,912	+0.05(+0.57%)
Dec 31, 2021	8.061	8.141	8.052	8.116	28,310	+0.03(+0.34%)
Dec 30, 2021	8.125	8.181	8.070	8.089	57,817	-0.04(-0.45%)
Dec 29, 2021	8.296	8.296	8.061	8.125	60,927	-0.01(-0.11%)
Dec 28, 2021	8.125	8.227	8.116	8.135	51,291	-0.01(-0.11%)
Dec 27, 2021	8.098	8.171	8.098	8.144	52,129	+0.04(+0.45%)
Dec 23, 2021	8.070	8.125	8.006	8.107	26,656	+0.09(+1.15%)
Dec 22, 2021	8.006	8.116	7.969	8.015	85,627	-0.06(-0.68%)
Dec 21, 2021	8.024	8.153	8.024	8.070	57,365	+0.11(+1.39%)
Dec 20, 2021	7.969	7.997	7.831	7.960	81,448	-0.06(-0.80%)
Dec 17, 2021	8.135	8.162	7.969	8.024	236,557	-0.06(-0.80%)
Dec 16, 2021	8.061	8.199	8.010	8.089	185,816	+0.06(+0.69%)
Dec 15, 2021	7.941	8.144	7.868	8.033	194,340	+0.11(+1.39%)
Dec 14, 2021	7.923	8.024	7.803	7.923	384,323	+0.05(+0.58%)
Dec 13, 2021	7.840	7.914	7.776	7.877	255,084	-0.02(-0.23%)
Dec 10, 2021	7.877	7.932	7.675	7.895	169,838	+0.06(+0.82%)
Dec 09, 2021	7.840	7.941	7.813	7.831	68,207	-0.06(-0.82%)
Dec 08, 2021	7.969	7.969	7.877	7.895	51,456	-0.06(-0.69%)
Dec 07, 2021	8.070	8.070	7.923	7.951	58,155	-0.09(-1.14%)
Dec 06, 2021	7.886	8.116	7.886	8.043	135,554	+0.18(+2.34%)
Dec 03, 2021	7.951	7.951	7.822	7.859	37,195	-0.04(-0.47%)
Dec 02, 2021	7.831	7.987	7.822	7.895	46,910	+0.11(+1.42%)
Dec 01, 2021	7.803	7.987	7.767	7.785	69,070	+0.04(+0.48%)
Nov 30, 2021	7.757	7.845	7.702	7.748	66,740	-0.09(-1.17%)
Nov 29, 2021	8.043	8.174	7.840	7.840	201,627	-0.06(-0.81%)
Nov 26, 2021	8.190	8.190	7.849	7.905	53,311	-0.40(-4.77%)
Nov 24, 2021	8.254	8.337	8.167	8.300	64,848	+0.04(+0.45%)
Nov 23, 2021	8.208	8.282	8.153	8.263	39,082	+0.06(+0.79%)
Nov 22, 2021	8.153	8.355	8.153	8.199	338,217	+0.09(+1.14%)
Nov 19, 2021	8.052	8.135	8.052	8.107	63,121	+0.01(+0.11%)
Nov 18, 2021	7.960	8.116	8.079	8.098	92,489	+0.06(+0.80%)
Nov 17, 2021	8.052	8.061	7.960	8.033	64,188	-0.04(-0.46%)
Nov 16, 2021	8.098	8.098	8.052	8.070	52,844	-0.03(-0.34%)
Nov 15, 2021	8.052	8.116	8.052	8.098	195,596	+0.04(+0.46%)
Nov 12, 2021	8.070	8.085	8.020	8.061	117,369	-0.03(-0.34%)
Nov 11, 2021	8.070	8.155	8.015	8.089	38,080	+0.03(+0.34%)
Nov 10, 2021	8.070			8.061	50,674	+0.00(+0.00%)
Nov 09, 2021	8.024	8.070	7.978	8.061	84,032	+0.01(+0.11%)
Nov 08, 2021	7.970	8.079	7.961	8.052	55,921	+0.10(+1.26%)
Nov 05, 2021	7.897	8.006	7.897	7.952	86,942	+0.13(+1.63%)
Nov 04, 2021	7.888	7.906	7.724	7.824	62,914	-0.06(-0.81%)
Nov 03, 2021	7.760	7.906	7.760	7.888	113,129	+0.11(+1.41%)
Nov 02, 2021	7.815	7.815	7.742	7.778	59,992	-0.04(-0.47%)