Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	8.062	8.142	8.053	8.117	28,308	+0.03(+0.34%)
Dec 30, 2021	8.126	8.181	8.071	8.089	57,812	-0.04(-0.45%)
Dec 29, 2021	8.296	8.296	8.062	8.126	60,922	-0.01(-0.11%)
Dec 28, 2021	8.126	8.227	8.117	8.135	51,287	-0.01(-0.11%)
Dec 27, 2021	8.099	8.172	8.099	8.145	52,124	+0.04(+0.45%)
Dec 23, 2021	8.071	8.126	8.007	8.108	26,654	+0.09(+1.15%)
Dec 22, 2021	8.007	8.117	7.970	8.016	85,619	-0.06(-0.68%)
Dec 21, 2021	8.025	8.154	8.025	8.071	57,360	+0.11(+1.39%)
Dec 20, 2021	7.970	7.997	7.832	7.960	81,441	-0.06(-0.80%)
Dec 17, 2021	8.135	8.163	7.970	8.025	236,536	-0.06(-0.80%)
Dec 16, 2021	8.062	8.200	8.011	8.089	185,800	+0.06(+0.69%)
Dec 15, 2021	7.942	8.145	7.868	8.034	194,323	+0.11(+1.39%)
Dec 14, 2021	7.924	8.025	7.804	7.924	384,289	+0.05(+0.58%)
Dec 13, 2021	7.841	7.914	7.776	7.878	255,062	-0.02(-0.23%)
Dec 10, 2021	7.878	7.933	7.675	7.896	169,823	+0.06(+0.82%)
Dec 09, 2021	7.841	7.942	7.813	7.832	68,201	-0.06(-0.82%)
Dec 08, 2021	7.970	7.970	7.878	7.896	51,452	-0.06(-0.69%)
Dec 07, 2021	8.071	8.071	7.924	7.951	58,150	-0.09(-1.14%)
Dec 06, 2021	7.887	8.117	7.887	8.043	135,542	+0.18(+2.34%)
Dec 03, 2021	7.951	7.951	7.822	7.859	37,192	-0.04(-0.47%)
Dec 02, 2021	7.832	7.988	7.822	7.896	46,905	+0.11(+1.42%)
Dec 01, 2021	7.804	7.988	7.767	7.786	69,064	+0.04(+0.48%)
Nov 30, 2021	7.758	7.845	7.703	7.749	66,734	-0.09(-1.17%)
Nov 29, 2021	8.043	8.174	7.841	7.841	201,609	-0.06(-0.81%)
Nov 26, 2021	8.191	8.191	7.850	7.905	53,307	-0.40(-4.77%)
Nov 24, 2021	8.255	8.338	8.168	8.301	64,842	+0.04(+0.45%)
Nov 23, 2021	8.209	8.283	8.154	8.264	39,079	+0.06(+0.79%)
Nov 22, 2021	8.154	8.356	8.154	8.200	338,188	+0.09(+1.14%)
Nov 19, 2021	8.053	8.135	8.053	8.108	63,116	+0.01(+0.11%)
Nov 18, 2021	7.960	8.117	8.080	8.099	92,481	+0.06(+0.80%)
Nov 17, 2021	8.053	8.062	7.960	8.034	64,183	-0.04(-0.46%)
Nov 16, 2021	8.099	8.099	8.053	8.071	52,839	-0.03(-0.34%)
Nov 15, 2021	8.053	8.117	8.053	8.099	195,579	+0.04(+0.46%)
Nov 12, 2021	8.071	8.086	8.020	8.062	117,358	-0.03(-0.34%)
Nov 11, 2021	8.071	8.156	8.016	8.089	38,077	+0.03(+0.34%)
Nov 10, 2021	8.071			8.062	50,669	+0.00(+0.00%)
Nov 09, 2021	8.025	8.071	7.979	8.062	84,024	+0.01(+0.11%)
Nov 08, 2021	7.970	8.080	7.961	8.053	55,916	+0.10(+1.26%)
Nov 05, 2021	7.897	8.007	7.897	7.952	86,934	+0.13(+1.63%)
Nov 04, 2021	7.888	7.907	7.724	7.825	62,909	-0.06(-0.81%)
Nov 03, 2021	7.761	7.907	7.761	7.888	113,120	+0.11(+1.41%)
Nov 02, 2021	7.815	7.815	7.742	7.779	59,986	-0.04(-0.47%)
Nov 01, 2021	7.670	7.843	7.660	7.815	60,934	+0.16(+2.02%)
Oct 29, 2021	7.642	7.733	7.624	7.660	48,421	+0.00(+0.00%)
Oct 28, 2021	7.615	7.679	7.606	7.660	174,338	+0.07(+0.96%)
Oct 27, 2021	7.679	7.706	7.578	7.587	70,146	-0.08(-1.07%)
Oct 26, 2021	7.660			7.670	73,080	+0.01(+0.12%)
Oct 25, 2021	7.679	7.715	7.660	7.660	59,448	-0.05(-0.59%)
Oct 22, 2021	7.551	7.733	7.551	7.706	70,243	+0.16(+2.05%)
Oct 21, 2021	7.651	7.651	7.542	7.551	193,551	-0.07(-0.96%)
Oct 20, 2021	7.505	7.633	7.469	7.624	78,436	+0.12(+1.58%)
Oct 19, 2021	7.396	7.514	7.387	7.505	52,287	+0.08(+1.11%)
Oct 18, 2021	7.396	7.460	7.342	7.423	51,475	+0.00(+0.00%)
Oct 15, 2021	7.414	7.524	7.414	7.423	99,440	+0.04(+0.49%)
Oct 14, 2021	7.405	7.405	7.369	7.387	61,003	+0.03(+0.37%)
Oct 13, 2021	7.405	7.405	7.259	7.359	59,138	-0.05(-0.74%)
Oct 12, 2021	7.378	7.414	7.359	7.414	86,632	+0.02(+0.25%)
Oct 11, 2021	7.414	7.469	7.359	7.396	31,558	-0.01(-0.12%)
Oct 08, 2021	7.396	7.460	7.378	7.405	39,610	-0.02(-0.25%)
Oct 07, 2021	7.414	7.432	7.405	7.423	43,813	+0.04(+0.49%)
Oct 06, 2021	7.387	7.414	7.296	7.387	58,512	-0.03(-0.37%)
Oct 05, 2021	7.396	7.432	7.318	7.414	37,469	+0.06(+0.87%)
Oct 04, 2021	7.396	7.442	7.305	7.350	61,589	-0.07(-0.98%)