Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	9.691	9.741	9.504	9.563	33,335	-0.06(-0.61%)
Nov 29, 2023	9.504	9.839	9.504	9.623	39,075	+0.21(+2.20%)
Nov 28, 2023	9.554	9.554	9.416	9.416	37,685	-0.11(-1.14%)
Nov 27, 2023	9.603	9.603	9.440	9.524	46,423	-0.06(-0.62%)
Nov 24, 2023	9.426	9.623	9.426	9.583	24,562	+0.09(+0.93%)
Nov 22, 2023	9.603	9.603	9.455	9.495	19,019	-0.02(-0.21%)
Nov 21, 2023	9.662	9.751	9.514	9.514	27,143	-0.16(-1.63%)
Nov 20, 2023	9.780	9.780	9.623	9.672	19,643	-0.13(-1.31%)
Nov 17, 2023	9.780	9.820	9.731	9.800	41,348	+0.14(+1.43%)
Nov 16, 2023	9.593	9.800	9.593	9.662	26,517	-0.16(-1.60%)
Nov 15, 2023	9.879	9.908	9.711	9.820	61,198	-0.02(-0.20%)
Nov 14, 2023	9.445	9.839	9.366	9.839	63,363	+0.63(+6.84%)
Nov 13, 2023	9.238	9.258	9.101	9.209	22,504	-0.01(-0.11%)
Nov 10, 2023	9.160	9.248	9.033	9.219	46,774	+0.07(+0.75%)
Nov 09, 2023	9.287	9.295	9.121	9.150	34,702	-0.11(-1.16%)
Nov 08, 2023	9.307	9.307	9.170	9.258	36,011	-0.05(-0.52%)
Nov 07, 2023	9.326	9.355	9.170	9.307	29,618	-0.04(-0.42%)
Nov 06, 2023	9.463	9.463	9.297	9.346	38,439	-0.10(-1.03%)
Nov 03, 2023	9.238	9.472	9.238	9.443	56,149	+0.38(+4.20%)
Nov 02, 2023	8.946	9.092	8.941	9.063	57,766	+0.13(+1.42%)
Nov 01, 2023	8.897	8.994	8.843	8.936	26,865	+0.03(+0.33%)
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%)
Aug 01, 2023	9.509	9.770	9.383	9.421	92,879	-0.11(-1.12%)
Jul 31, 2023	9.654	9.876	9.499	9.528	171,550	-0.12(-1.20%)
Jul 28, 2023	9.673	9.876	9.615	9.644	142,919	-0.08(-0.80%)
Jul 27, 2023	9.866	9.915	9.683	9.721	171,064	-0.13(-1.28%)
Jul 26, 2023	9.615	9.866	9.615	9.847	143,897	+0.32(+3.35%)
Jul 25, 2023	9.547	9.673	9.475	9.528	77,221	-0.04(-0.40%)
Jul 24, 2023	9.489	9.634	9.489	9.567	42,357	+0.07(+0.71%)
Jul 21, 2023	9.673	9.673	9.479	9.499	37,782	-0.13(-1.31%)
Jul 20, 2023	9.518	9.654	9.439	9.625	30,737	+0.09(+0.91%)
Jul 19, 2023	9.354	9.605	9.354	9.538	42,994	+0.15(+1.65%)
Jul 18, 2023	9.122	9.406	9.122	9.383	34,108	+0.28(+3.08%)
Jul 17, 2023	9.064	9.189	9.035	9.102	31,017	+0.07(+0.75%)
Jul 14, 2023	9.180	9.180	8.947	9.035	23,385	-0.11(-1.16%)
Jul 13, 2023	9.218	9.334	9.054	9.141	21,786	-0.07(-0.74%)
Jul 12, 2023	9.112	9.267	8.976	9.209	38,685	+0.23(+2.59%)
Jul 11, 2023	8.880	9.006	8.735	8.976	31,377	+0.12(+1.31%)
Jul 10, 2023	8.754	9.032	8.754	8.860	27,547	+0.06(+0.66%)
Jul 07, 2023	8.696	8.846	8.696	8.802	77,634	+0.12(+1.34%)
Jul 06, 2023	8.812	8.812	8.590	8.686	44,089	-0.17(-1.97%)
Jul 05, 2023	8.918	8.986	8.851	8.860	49,855	-0.14(-1.51%)
Jul 03, 2023	8.938	9.064	8.918	8.996	9,191	+0.02(+0.22%)
Jun 30, 2023	9.170	9.170	8.942	8.976	29,675	-0.17(-1.90%)
Jun 29, 2023	9.015	9.151	8.986	9.151	22,458	+0.15(+1.61%)
Jun 28, 2023	8.986	9.035	8.918	9.006	34,233	+0.01(+0.11%)
Jun 27, 2023	8.928	9.068	8.918	8.996	23,331	+0.08(+0.87%)
Jun 26, 2023	8.938	9.054	8.909	8.918	23,798	-0.03(-0.32%)
Jun 23, 2023	9.015	9.078	8.909	8.947	195,769	-0.11(-1.18%)
Jun 22, 2023	9.102	9.102	8.957	9.054	33,374	-0.06(-0.64%)
Jun 21, 2023	9.180	9.191	9.102	9.112	30,356	-0.10(-1.05%)
Jun 20, 2023	9.257	9.276	9.112	9.209	26,149	-0.05(-0.52%)
Jun 16, 2023	9.518	9.518	9.163	9.257	88,523	-0.11(-1.14%)
Jun 15, 2023	9.189	9.363	9.189	9.363	33,118	+1.10(+13.35%)
May 08, 2023	8.510	8.510	8.232	8.261	35,755	-0.13(-1.60%)
May 05, 2023	8.491	8.634	8.251	8.395	68,252	+0.06(+0.69%)
May 04, 2023	8.433	8.625	8.089	8.337	53,114	-0.21(-2.47%)
May 03, 2023	8.826	8.826	8.495	8.548	56,042	-0.24(-2.73%)
May 02, 2023	9.142	9.200	8.745	8.788	55,245	-0.38(-4.18%)
May 01, 2023	8.970	9.200	8.960	9.171	63,781	+0.21(+2.35%)
Apr 28, 2023	9.200	9.200	8.922	8.960	61,506	-0.26(-2.81%)
Apr 27, 2023	9.008	9.344	8.892	9.219	71,842	+0.28(+3.11%)
Apr 26, 2023	8.932	9.227	8.596	8.941	276,687	-0.14(-1.58%)
Apr 25, 2023	9.238	9.238	8.970	9.085	51,273	-0.22(-2.37%)
Apr 24, 2023	9.449	9.526	9.219	9.305	26,826	-0.17(-1.82%)
Apr 21, 2023	9.526	9.569	9.435	9.478	22,471	-0.11(-1.20%)
Apr 20, 2023	9.545	9.622	9.521	9.593	21,892	+0.00(+0.00%)
Apr 19, 2023	9.507	9.641	9.420	9.593	43,789	+0.17(+1.83%)
Apr 18, 2023	9.507	9.535	9.372	9.420	36,689	-0.07(-0.71%)
Apr 17, 2023	9.315	9.507	9.281	9.487	25,368	+0.10(+1.02%)
Apr 14, 2023	9.392	9.459	9.324	9.392	44,240	+0.05(+0.51%)
Apr 13, 2023	9.324	9.353	9.267	9.344	27,236	+0.04(+0.41%)
Apr 12, 2023	9.315	9.363	9.248	9.305	33,394	+0.01(+0.10%)
Apr 11, 2023	9.248	9.430	9.171	9.296	30,368	+0.07(+0.73%)
Apr 10, 2023	9.267	9.277	9.133	9.229	64,460	-0.04(-0.41%)
Apr 06, 2023	9.392	9.392	9.238	9.267	37,689	-0.17(-1.83%)
Apr 05, 2023	9.315	9.459	9.315	9.439	51,609	+0.09(+0.92%)
Apr 04, 2023	9.650	9.650	9.315	9.353	76,436	-0.27(-2.79%)
Apr 03, 2023	9.737	9.775	9.535	9.622	58,415	-0.17(-1.76%)
Mar 31, 2023	9.689	9.957	9.631	9.794	120,919	+0.11(+1.09%)
Mar 30, 2023	9.804	9.823	9.612	9.689	38,053	-0.09(-0.88%)
Mar 29, 2023	9.852	9.890	9.727	9.775	77,662	-0.05(-0.49%)
Mar 28, 2023	9.880	9.890	9.784	9.823	33,071	-0.08(-0.77%)
Mar 27, 2023	9.861	9.947	9.746	9.899	46,325	+0.17(+1.77%)
Mar 24, 2023	9.420	9.737	9.401	9.727	61,616	+0.26(+2.73%)
Mar 23, 2023	9.746	9.832	9.392	9.468	57,409	-0.25(-2.56%)
Mar 22, 2023	10.09	10.09	9.689	9.717	48,459	-0.35(-3.52%)
Mar 21, 2023	9.967	10.18	9.909	10.07	91,706	+0.24(+2.44%)
Mar 20, 2023	9.919	9.938	9.784	9.832	68,997	+0.00(+0.00%)
Mar 17, 2023	9.967	9.967	9.727	9.832	179,161	-0.23(-2.29%)
Mar 16, 2023	9.526	10.13	9.526	10.06	55,595	+0.37(+3.86%)
Mar 15, 2023	9.641	9.780	9.229	9.689	72,289	-0.14(-1.46%)
Mar 14, 2023	9.449	10.13	9.449	9.832	133,597	+0.54(+5.77%)
Mar 13, 2023	6.670	9.353	6.670	9.296	111,906	-0.44(-4.53%)
Mar 10, 2023	9.756	9.852	9.622	9.737	59,825	-0.16(-1.65%)
Mar 09, 2023	10.25	10.25	9.880	9.899	64,868	-0.37(-3.64%)
Mar 08, 2023	10.34	10.34	10.15	10.27	45,193	-0.05(-0.46%)
Mar 07, 2023	10.36	10.38	10.26	10.32	35,456	-0.05(-0.46%)
Mar 06, 2023	10.41	10.42	10.31	10.37	76,302	-0.05(-0.46%)
Mar 03, 2023	10.43	10.43	10.34	10.42	34,759	+0.03(+0.28%)
Mar 02, 2023	10.46	10.46	10.36	10.39	49,807	-0.11(-1.00%)
Mar 01, 2023	10.43	10.54	10.42	10.49	134,796	+0.04(+0.37%)
Feb 28, 2023	10.43	10.54	10.41	10.46	43,782	+0.04(+0.37%)
Feb 27, 2023	10.45	10.50	10.39	10.42	39,620	+0.02(+0.18%)
Feb 24, 2023	10.38	10.42	10.31	10.40	40,628	+0.00(+0.00%)
Feb 23, 2023	10.34	10.41	10.34	10.40	27,740	+0.08(+0.74%)
Feb 22, 2023	10.50	10.50	10.32	10.32	42,085	-0.12(-1.19%)
Feb 21, 2023	10.46	10.54	10.32	10.45	70,083	-0.02(-0.18%)
Feb 17, 2023	10.34	10.49	10.34	10.46	47,818	+0.12(+1.20%)
Feb 16, 2023	10.26	10.38	10.25	10.34	40,186	+0.04(+0.37%)
Feb 15, 2023	10.22	10.37	10.22	10.30	42,487	+0.04(+0.37%)
Feb 14, 2023	10.24	10.31	10.22	10.26	39,399	-0.03(-0.28%)
Feb 13, 2023	10.24	10.30	10.23	10.29	25,894	+0.02(+0.19%)
Feb 10, 2023	10.12	10.29	10.12	10.27	25,207	+0.07(+0.66%)
Feb 09, 2023	10.30	10.31	10.19	10.21	33,086	-0.08(-0.74%)
Feb 08, 2023	10.32	10.36	10.27	10.28	20,699	-0.10(-0.92%)
Feb 07, 2023	10.26	10.44	10.26	10.38	27,676	+0.05(+0.46%)
Feb 06, 2023	10.42	10.42	10.31	10.33	22,680	-0.15(-1.45%)
Feb 03, 2023	10.12	10.50	10.11	10.48	45,480	+0.34(+3.38%)
Feb 02, 2023	10.25	10.33	10.07	10.14	123,092	-0.13(-1.30%)
Feb 01, 2023	10.48	10.48	10.24	10.27	93,958	-0.21(-2.00%)
Jan 31, 2023	10.34	10.56	10.31	10.48	80,604	+0.15(+1.47%)
Jan 30, 2023	9.892	10.46	9.864	10.33	67,536	+0.42(+4.22%)
Jan 27, 2023	9.902	10.15	9.892	9.911	61,808	+0.04(+0.39%)
Jan 26, 2023	9.892	9.892	9.764	9.873	69,911	-0.01(-0.10%)
Jan 25, 2023	9.816	9.940	9.792	9.883	53,661	+0.01(+0.10%)
Jan 24, 2023	9.892	9.930	9.807	9.873	90,338	-0.10(-0.95%)
Jan 23, 2023	9.997	10.08	9.959	9.968	64,402	-0.09(-0.85%)
Jan 20, 2023	10.13	10.18	10.03	10.05	106,784	-0.02(-0.19%)
Jan 19, 2023	9.987	10.10	9.959	10.07	43,362	+0.09(+0.86%)
Jan 18, 2023	10.33	10.33	9.968	9.987	165,118	-0.32(-3.14%)
Jan 17, 2023	10.54	10.54	10.30	10.31	46,056	-0.29(-2.69%)
Jan 13, 2023	10.29	10.60	10.29	10.60	52,578	+0.19(+1.83%)
Jan 12, 2023	10.30	10.41	10.30	10.41	52,804	+0.10(+1.02%)
Jan 11, 2023	10.27	10.31	10.27	10.30	31,844	+0.03(+0.28%)
Jan 10, 2023	10.31	10.32	9.997	10.27	147,925	-0.05(-0.46%)
Jan 09, 2023	10.55	10.55	10.30	10.32	35,086	-0.24(-2.25%)
Jan 06, 2023	10.40	10.62	10.40	10.56	44,052	+0.17(+1.65%)
Jan 05, 2023	10.37	10.41	10.33	10.39	30,114	+0.00(+0.00%)
Jan 04, 2023	10.52	10.56	10.35	10.39	36,992	-0.05(-0.46%)
Jan 03, 2023	10.56	10.56	10.28	10.43	75,125	-0.06(-0.54%)
Dec 30, 2022	10.35	10.55	10.35	10.49	95,032	+0.13(+1.28%)
Dec 29, 2022	10.33	10.40	10.21	10.36	149,739	+0.10(+0.93%)
Dec 28, 2022	10.28	10.37	10.22	10.26	31,967	-0.04(-0.37%)
Dec 27, 2022	10.30	10.40	10.17	10.30	54,054	+0.01(+0.09%)
Dec 23, 2022	10.25	10.40	10.25	10.29	72,028	+0.05(+0.46%)
Dec 22, 2022	10.45	10.45	10.18	10.24	105,998	-0.15(-1.46%)
Dec 21, 2022	10.34	10.46	10.29	10.40	65,737	+0.13(+1.30%)
Dec 20, 2022	10.19	10.37	10.14	10.26	127,685	+0.08(+0.75%)
Dec 19, 2022	10.17	10.28	10.09	10.19	67,624	+0.01(+0.09%)
Dec 16, 2022	10.04	10.21	9.998	10.18	286,180	+0.04(+0.38%)
Dec 15, 2022	10.24	10.24	10.10	10.14	196,804	-0.11(-1.11%)
Dec 14, 2022	10.39	10.46	10.23	10.25	70,376	-0.15(-1.46%)
Dec 13, 2022	10.37	10.50	10.28	10.41	108,500	+0.10(+0.92%)
Dec 12, 2022	10.28	10.38	10.28	10.31	38,468	+0.01(+0.09%)
Dec 09, 2022	10.28	10.37	10.28	10.30	28,156	-0.03(-0.28%)
Dec 08, 2022	10.31	10.44	10.29	10.33	34,736	-0.02(-0.18%)
Dec 07, 2022	10.31	10.42	10.28	10.35	30,547	+0.02(+0.18%)
Dec 06, 2022	10.24	10.33	10.23	10.33	82,152	+0.08(+0.74%)
Dec 05, 2022	10.51	10.54	10.17	10.25	48,147	-0.29(-2.71%)
Dec 02, 2022	10.71	10.71	10.35	10.54	61,258	-0.24(-2.21%)