Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	8.141	8.149	7.960	8.101	62,202	+0.10(+1.21%)
Oct 30, 2017	8.198	8.198	7.988	8.004	39,554	-0.27(-3.31%)
Oct 27, 2017	8.238	8.335	8.149	8.278	61,346	+0.01(+0.10%)
Oct 26, 2017	8.270	8.270	8.246	8.270	24,684	+0.00(+0.00%)
Oct 25, 2017	8.303	8.311	8.238	8.270	19,559	-0.02(-0.29%)
Oct 24, 2017	8.383	8.391	8.295	8.295	30,950	-0.03(-0.39%)
Oct 23, 2017	8.303	8.367	8.278	8.327	29,014	+0.00(+0.00%)
Oct 20, 2017	8.391	8.391	8.286	8.327	52,131	-0.05(-0.63%)
Oct 19, 2017	8.312	8.391	8.295	8.379	33,051	+0.03(+0.34%)
Oct 18, 2017	8.335	8.412	8.303	8.351	30,652	+0.06(+0.78%)
Oct 17, 2017	8.391	8.391	8.278	8.286	24,621	-0.11(-1.34%)
Oct 16, 2017	8.359	8.399	8.359	8.399	48,687	+0.05(+0.58%)
Oct 13, 2017	8.359	8.391	8.270	8.351	38,048	+0.00(+0.00%)
Oct 12, 2017	8.391	8.440	8.351	8.351	43,473	-0.05(-0.58%)
Oct 11, 2017	8.537	8.601	8.375	8.399	67,915	-0.13(-1.51%)
Oct 10, 2017	8.472	8.529	8.391	8.529	49,286	+0.08(+0.96%)
Oct 09, 2017	8.416	8.472	8.416	8.448	32,767	+0.02(+0.29%)
Oct 06, 2017	8.352	8.472	8.352	8.424	45,537	+0.04(+0.48%)
Oct 05, 2017	8.319	8.455	8.295	8.383	38,315	+0.06(+0.68%)
Oct 04, 2017	8.391	8.424	8.238	8.327	34,719	-0.10(-1.24%)
Oct 03, 2017	8.432	8.464	8.335	8.432	37,337	+0.03(+0.38%)
Oct 02, 2017	8.278	8.407	8.182	8.399	33,277	+0.12(+1.46%)
Sep 29, 2017	8.424	8.424	8.230	8.278	41,165	-0.10(-1.25%)
Sep 28, 2017	8.343	8.399	8.117	8.383	60,662	-0.01(-0.10%)
Sep 27, 2017	8.036	8.436	8.012	8.391	194,120	+0.36(+4.52%)
Sep 26, 2017	7.939	8.032	7.891	8.028	53,126	+0.09(+1.12%)
Sep 25, 2017		8.028	7.964	7.939	24,965	-0.02(-0.30%)
Sep 22, 2017	7.890	8.004	7.890	7.964	44,406	+0.02(+0.30%)
Sep 21, 2017	7.851	7.948	7.851	7.939	55,584	+0.06(+0.82%)
Sep 20, 2017	7.770	7.908	7.770	7.875	85,723	+0.08(+1.04%)
Sep 19, 2017	7.818	7.867	7.762	7.794	44,882	-0.01(-0.10%)
Sep 18, 2017	7.770	7.827	7.706	7.802	52,727	+0.02(+0.31%)
Sep 15, 2017	7.770	7.827	7.689	7.778	149,655	+0.02(+0.31%)
Sep 14, 2017	7.827	7.835	7.689	7.754	21,798	-0.02(-0.31%)
Sep 13, 2017	7.730	7.827	7.714	7.778	35,567	+0.06(+0.73%)
Sep 12, 2017	7.689	7.746	7.689	7.722	21,837	+0.07(+0.95%)
Sep 11, 2017	7.601	7.681	7.601	7.649	40,201	+0.10(+1.39%)
Sep 08, 2017	7.463	7.649	7.463	7.544	39,092	+0.06(+0.75%)
Sep 07, 2017	7.544	7.625	7.463	7.488	32,005	-0.09(-1.17%)
Sep 06, 2017	7.746	7.794	7.576	7.576	34,305	-0.15(-1.98%)
Sep 05, 2017	7.746	7.770	7.706	7.730	112,955	-0.03(-0.42%)
Sep 01, 2017	7.738	7.786	7.738	7.762	26,772	+0.04(+0.52%)
Aug 31, 2017	7.722	7.778	7.689	7.722	45,908	+0.06(+0.74%)
Aug 30, 2017	7.681	7.738	7.601	7.665	56,071	+0.02(+0.32%)
Aug 29, 2017	7.601	7.689	7.568	7.641	24,362	-0.04(-0.53%)
Aug 28, 2017	7.673	7.746	7.665	7.681	26,373	+0.01(+0.11%)
Aug 25, 2017	7.665	7.706	7.544	7.673	42,354	+0.02(+0.32%)
Aug 24, 2017	7.555	7.657	7.518	7.649	30,414	+0.07(+0.96%)
Aug 23, 2017	7.544	7.641	7.439	7.576	29,806	-0.03(-0.42%)
Aug 22, 2017	7.584	7.633	7.552	7.609	35,198	+0.02(+0.32%)
Aug 21, 2017	7.601	7.609	7.431	7.584	37,419	+0.00(+0.00%)
Aug 18, 2017	7.488	7.665	7.488	7.584	70,038	-0.02(-0.21%)
Aug 17, 2017	7.584	7.657	7.560	7.601	71,358	-0.03(-0.42%)
Aug 16, 2017	7.641	7.665	7.584	7.633	34,977	+0.02(+0.21%)
Aug 15, 2017	7.641	7.706	7.609	7.617	35,244	-0.01(-0.11%)
Aug 14, 2017	7.423	7.633	7.423	7.625	55,511	+0.19(+2.61%)
Aug 11, 2017	7.584	7.584	7.407	7.431	60,440	-0.11(-1.50%)
Aug 10, 2017	7.536	7.624	7.512	7.544	99,526	+0.00(+0.00%)
Aug 09, 2017	7.608	7.648	7.484	7.544	61,902	-0.13(-1.67%)
Aug 08, 2017	7.576	7.705	7.624	7.673	38,944	+0.05(+0.63%)
Aug 07, 2017	7.657	7.657	7.624	7.624	43,058	-0.04(-0.52%)
Aug 04, 2017	7.737	7.737	7.665	7.665	56,233	-0.02(-0.21%)
Aug 03, 2017	7.721	7.761	7.616	7.681	39,242	+0.03(+0.42%)
Aug 02, 2017	7.745	7.761	7.640	7.648	23,176	-0.13(-1.65%)