Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.809	8.941	8.809	8.907	37,609	+0.00(+0.00%)
Oct 30, 2023	8.663	8.965	8.663	8.907	49,666	+0.31(+3.63%)
Oct 27, 2023	8.380	8.633	8.321	8.594	47,018	+0.25(+3.04%)
Oct 26, 2023	8.165	8.341	8.165	8.341	23,533	+0.20(+2.52%)
Oct 25, 2023	8.185	8.194	8.107	8.136	42,095	-0.04(-0.48%)
Oct 24, 2023	8.292	8.316	8.107	8.175	49,963	-0.13(-1.53%)
Oct 23, 2023	8.507	8.507	8.272	8.302	43,846	-0.26(-3.08%)
Oct 20, 2023	8.750	8.819	8.565	8.565	61,920	-0.19(-2.12%)
Oct 19, 2023	8.741	8.819	8.697	8.750	34,411	+0.01(+0.11%)
Oct 18, 2023	8.829	8.838	8.731	8.741	38,796	-0.10(-1.10%)
Oct 17, 2023	8.702	8.897	8.702	8.838	58,675	+0.16(+1.80%)
Oct 16, 2023	8.741	8.731	8.643	8.682	44,094	+0.04(+0.45%)
Oct 13, 2023	8.770	8.770	8.633	8.643	138,120	-0.07(-0.78%)
Oct 12, 2023	8.741	8.741	8.633	8.711	51,162	+0.00(+0.00%)
Oct 11, 2023	8.711	8.770	8.682	8.711	34,050	-0.01(-0.11%)
Oct 10, 2023	9.014	9.014	8.702	8.721	38,665	-0.06(-0.67%)
Oct 09, 2023	8.741	8.872	8.741	8.780	27,382	-0.04(-0.44%)
Oct 06, 2023	8.838	8.887	8.780	8.819	44,605	-0.07(-0.77%)
Oct 05, 2023	8.877	8.897	8.790	8.887	53,626	+0.12(+1.33%)
Oct 04, 2023	8.682	8.790	8.682	8.770	61,914	+0.09(+1.01%)
Oct 03, 2023	8.741	8.741	8.682	8.682	36,909	-0.05(-0.56%)
Oct 02, 2023	8.731	8.829	8.682	8.731	40,892	-0.01(-0.11%)
Sep 29, 2023	8.809	8.838	8.711	8.741	43,464	-0.03(-0.33%)
Sep 28, 2023	8.731	8.809	8.731	8.770	39,695	+0.02(+0.22%)
Sep 27, 2023	8.780	8.829	8.711	8.750	33,894	+0.01(+0.11%)
Sep 26, 2023	8.790	8.819	8.741	8.741	36,968	-0.10(-1.10%)
Sep 25, 2023	8.780	8.858	8.799	8.838	38,791	+0.04(+0.44%)
Sep 22, 2023	8.858	8.858	8.799	8.799	35,291	-0.06(-0.66%)
Sep 21, 2023	8.848	8.926	8.848	8.858	32,028	-0.04(-0.44%)
Sep 20, 2023	8.985	9.004	8.897	8.897	31,477	-0.09(-0.98%)
Sep 19, 2023	8.926	9.014	8.907	8.985	57,268	+0.06(+0.66%)
Sep 18, 2023	9.072	9.072	8.926	8.926	56,948	-0.17(-1.82%)
Sep 15, 2023	8.916	9.228	8.877	9.092	180,624	+0.15(+1.64%)
Sep 14, 2023	8.848	8.965	8.848	8.946	48,605	+0.12(+1.33%)
Sep 13, 2023	8.877	8.882	8.799	8.829	51,192	-0.05(-0.55%)
Sep 12, 2023	8.858	8.877	8.848	8.877	51,344	+0.02(+0.22%)
Sep 11, 2023	8.946	8.955	8.848	8.858	35,995	-0.04(-0.44%)
Sep 08, 2023	8.926	8.926	8.838	8.897	27,811	+0.00(+0.00%)
Sep 07, 2023	8.936	8.936	8.858	8.897	80,397	-0.04(-0.44%)
Sep 06, 2023	9.043	9.043	8.931	8.936	40,526	-0.09(-0.97%)
Sep 05, 2023	9.141	9.141	9.004	9.024	44,261	-0.16(-1.70%)
Sep 01, 2023	8.975	9.185	8.975	9.180	39,707	+0.24(+2.73%)
Aug 31, 2023	8.916	8.994	8.897	8.936	55,214	+0.06(+0.66%)
Aug 30, 2023	8.916	8.975	8.877	8.877	98,362	-0.03(-0.33%)
Aug 29, 2023	8.916	8.965	8.838	8.907	31,417	+0.00(+0.00%)
Aug 28, 2023	8.897	8.994	8.877	8.907	24,761	+0.06(+0.66%)
Aug 25, 2023	8.955	8.955	8.829	8.848	18,089	-0.08(-0.87%)
Aug 24, 2023	8.858	8.936	8.838	8.926	46,441	+0.03(+0.33%)
Aug 23, 2023	8.780	8.926	8.780	8.897	45,366	+0.11(+1.22%)
Aug 22, 2023	8.868	8.868	8.780	8.790	79,366	-0.06(-0.66%)
Aug 21, 2023	8.916	8.916	8.848	8.848	58,353	-0.08(-0.87%)
Aug 18, 2023	8.829	8.926	8.829	8.926	68,244	+0.04(+0.44%)
Aug 17, 2023	8.955	8.955	8.838	8.887	48,271	+0.01(+0.11%)
Aug 16, 2023	8.946	9.097	8.829	8.877	58,233	-0.07(-0.76%)
Aug 15, 2023	9.082	9.082	8.936	8.946	72,012	-0.17(-1.82%)
Aug 14, 2023	9.160	9.160	8.897	9.111	36,493	-0.06(-0.64%)
Aug 11, 2023	9.160	9.250	9.141	9.170	51,817	-0.02(-0.21%)
Aug 10, 2023	9.276	9.281	9.170	9.189	84,213	-0.10(-1.04%)
Aug 09, 2023	9.247	9.286	9.180	9.286	61,833	+0.00(+0.00%)
Aug 08, 2023	9.373	9.373	9.160	9.286	78,748	-0.09(-0.93%)
Aug 07, 2023	9.383	9.392	9.334	9.373	65,348	+0.02(+0.21%)
Aug 04, 2023	9.412	9.421	9.334	9.354	59,212	-0.01(-0.10%)
Aug 03, 2023	9.421	9.460	9.363	9.363	94,230	-0.02(-0.21%)
Aug 02, 2023	9.383	9.441	9.344	9.383	46,254	-0.04(-0.41%)