Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	2.641	2.641	2.543	2.619	68,334	+0.01(+0.29%)
Mar 29, 2012	2.566	2.641	2.528	2.611	66,958	+0.05(+1.76%)
Mar 28, 2012	2.453	2.581	2.453	2.566	92,236	+0.11(+4.29%)
Mar 27, 2012	2.407	2.490	2.407	2.460	65,892	+0.07(+3.10%)
Mar 26, 2012	2.339	2.453	2.339	2.386	127,570	+0.02(+0.70%)
Mar 23, 2012	2.317	2.370	2.317	2.370	70,891	+0.05(+1.95%)
Mar 22, 2012	2.339	2.347	2.317	2.324	6,761	-0.02(-0.65%)
Mar 21, 2012	2.339	2.362	2.317	2.339	13,580	-0.01(-0.32%)
Mar 20, 2012	2.347	2.350	2.309	2.347	19,772	-0.01(-0.32%)
Mar 19, 2012	2.355	2.370	2.339	2.355	21,283	+0.00(+0.00%)
Mar 16, 2012	2.309	2.355	2.309	2.355	29,343	+0.01(+0.32%)
Mar 15, 2012	2.339	2.355	2.309	2.347	15,172	+0.03(+1.30%)
Mar 14, 2012	2.302	2.339	2.287	2.317	64,031	+0.02(+0.66%)
Mar 13, 2012	2.317	2.332	2.274	2.302	18,324	+0.02(+0.99%)
Mar 12, 2012	2.302	2.332	2.279	2.279	13,648	-0.04(-1.60%)
Mar 09, 2012	2.287	2.339	2.279	2.316	60,244	+0.01(+0.62%)
Mar 08, 2012	2.264	2.339	2.264	2.302	55,604	+0.04(+1.67%)
Mar 07, 2012	2.106	2.294	2.106	2.264	37,279	+0.16(+7.53%)
Mar 06, 2012	2.136	2.158	2.106	2.106	36,210	+0.00(+0.00%)
Mar 05, 2012	1.887	2.151	1.886	2.106	96,300	+0.14(+6.90%)
Mar 02, 2012	1.955	2.007	1.887	1.970	74,815	+0.02(+0.77%)
Mar 01, 2012	2.053	2.075	1.955	1.955	46,414	-0.12(-5.82%)
Feb 29, 2012	2.090	2.143	2.075	2.075	68,639	-0.02(-0.72%)
Feb 28, 2012	2.189	2.189	2.068	2.090	86,731	-0.09(-4.15%)
Feb 27, 2012	2.204	2.223	2.166	2.181	32,513	-0.03(-1.37%)
Feb 24, 2012	2.294	2.294	2.211	2.211	57,754	-0.06(-2.66%)
Feb 23, 2012	2.272	2.287	2.265	2.272	9,442	+0.01(+0.33%)
Feb 22, 2012	2.264	2.302	2.264	2.264	32,286	-0.01(-0.34%)
Feb 21, 2012	2.264	2.302	2.264	2.272	33,655	+0.01(+0.34%)
Feb 17, 2012	2.279	2.294	2.249	2.264	21,825	-0.01(-0.33%)
Feb 16, 2012	2.279	2.279	2.264	2.272	21,524	-0.01(-0.33%)
Feb 15, 2012	2.302	2.302	2.256	2.279	25,523	+0.02(+1.00%)
Feb 14, 2012	2.294	2.302	2.241	2.256	30,887	-0.01(-0.33%)
Feb 13, 2012	2.264	2.302	2.264	2.264	10,464	+0.00(+0.00%)
Feb 10, 2012	2.302	2.302	2.226	2.264	98,656	-0.04(-1.64%)
Feb 09, 2012	2.294	2.302	2.249	2.302	143,797	+0.01(+0.33%)
Feb 08, 2012	2.256	2.302	2.256	2.294	44,769	+0.05(+2.01%)
Feb 07, 2012	2.302	2.302	2.226	2.249	33,728	-0.05(-1.97%)
Feb 06, 2012	2.256	2.302	2.219	2.294	54,104	+0.03(+1.33%)
Feb 03, 2012	2.106	2.302	2.038	2.264	107,817	+0.07(+3.09%)
Feb 02, 2012	2.181	2.264	2.151	2.196	59,564	+0.03(+1.39%)
Feb 01, 2012	2.030	2.264	1.985	2.166	77,058	+0.14(+6.69%)
Jan 31, 2012	1.985	2.030	1.947	2.030	18,504	+0.05(+2.32%)
Jan 30, 2012	1.887	2.000	1.887	1.984	49,940	+0.10(+5.16%)
Jan 27, 2012	1.856	1.887	1.849	1.887	20,761	+0.06(+3.31%)
Jan 26, 2012	1.887	1.887	1.826	1.826	15,849	-0.06(-3.20%)
Jan 25, 2012	1.887	1.909	1.887	1.887	46,320	+0.02(+1.21%)
Jan 24, 2012	1.864	1.864	1.819	1.864	30,137	+0.00(+0.00%)
Jan 23, 2012	1.811	1.864	1.796	1.864	105,080	+0.06(+3.35%)
Jan 20, 2012	1.743	1.804	1.736	1.804	15,360	+0.03(+1.70%)
Jan 19, 2012	1.773	1.773	1.736	1.773	106,773	+0.04(+2.17%)
Jan 18, 2012	1.736	1.751	1.728	1.736	69,415	+0.00(+0.00%)
Jan 17, 2012	1.736	1.751	1.732	1.736	18,152	+0.00(+0.00%)
Jan 13, 2012	1.698	1.736	1.698	1.736	11,956	+0.04(+2.22%)
Jan 12, 2012	1.721	1.721	1.676	1.698	22,735	+0.00(+0.00%)
Jan 11, 2012	1.683	1.706	1.683	1.698	30,210	+0.00(+0.00%)
Jan 10, 2012	1.698	1.721	1.668	1.698	15,435	+0.00(+0.00%)
Jan 09, 2012	1.660	1.736	1.660	1.698	37,795	-0.02(-0.88%)
Jan 06, 2012	1.690	1.721	1.661	1.713	16,517	+0.02(+1.34%)
Jan 05, 2012	1.706	1.706	1.675	1.690	9,791	-0.02(-0.89%)
Jan 04, 2012	1.675	1.706	1.660	1.706	4,578	-0.02(-0.88%)
Dec 30, 2011	1.698	1.721	1.623	1.721	91,703	+0.10(+6.05%)
Dec 29, 2011	1.623	1.736	1.623	1.623	57,012	-0.11(-6.11%)
Dec 28, 2011	1.630	1.728	1.555	1.728	65,835	+0.14(+9.05%)
Dec 27, 2011	1.660	1.660	1.570	1.585	52,954	-0.04(-2.33%)
Dec 23, 2011	1.630	1.635	1.585	1.623	44,496	+0.04(+2.38%)
Dec 21, 2011	1.592	1.690	1.585	1.585	33,838	-0.01(-0.47%)
Dec 20, 2011	1.592	1.698	1.585	1.592	41,995	+0.00(+0.00%)
Dec 19, 2011	1.690	1.690	1.585	1.592	13,787	-0.14(-7.86%)
Dec 16, 2011	1.592	1.728	1.562	1.728	48,785	+0.17(+11.17%)
Dec 15, 2011	1.577	1.645	1.517	1.555	24,218	-0.02(-1.44%)
Dec 14, 2011	1.668	1.683	1.547	1.577	29,024	-0.10(-5.86%)
Dec 13, 2011	1.585	1.706	1.577	1.675	20,532	+0.08(+5.21%)
Dec 12, 2011	1.660	1.728	1.532	1.592	56,775	-0.11(-6.22%)
Dec 09, 2011	1.660	1.721	1.660	1.698	11,659	+0.02(+0.90%)
Dec 08, 2011	1.728	1.728	1.668	1.683	2,984	-0.03(-1.76%)
Dec 07, 2011	1.698	1.743	1.668	1.713	17,570	+0.00(+0.00%)
Dec 06, 2011	1.690	1.773	1.668	1.713	50,260	+0.02(+0.89%)
Dec 05, 2011	1.706	1.736	1.660	1.698	28,376	-0.05(-2.60%)
Dec 02, 2011	1.690	1.743	1.660	1.743	58,545	+0.07(+4.49%)
Dec 01, 2011	1.660	1.698	1.653	1.668	14,187	+0.01(+0.49%)
Nov 30, 2011	1.706	1.713	1.660	1.660	61,239	-0.05(-3.08%)
Nov 29, 2011	1.743	1.743	1.698	1.713	32,981	-0.03(-1.73%)
Nov 28, 2011	1.781	1.804	1.713	1.743	23,578	-0.08(-4.15%)
Nov 25, 2011	1.789	1.879	1.773	1.819	4,776	+0.06(+3.43%)
Nov 23, 2011	1.736	1.819	1.668	1.758	25,845	-0.08(-4.12%)
Nov 22, 2011	1.834	1.872	1.758	1.834	55,748	-0.05(-2.80%)
Nov 21, 2011	1.887	1.887	1.820	1.887	9,621	+0.00(+0.00%)
Nov 18, 2011	1.838	1.887	1.819	1.887	11,298	+0.01(+0.40%)
Nov 17, 2011	1.887	1.887	1.849	1.879	6,800	+0.02(+0.81%)
Nov 16, 2011	1.819	1.917	1.819	1.864	34,485	-0.01(-0.40%)
Nov 15, 2011	1.834	1.917	1.834	1.872	16,780	+0.05(+2.90%)
Nov 14, 2011	1.841	1.887	1.811	1.819	9,694	+0.00(+0.00%)
Nov 11, 2011	1.872	1.924	1.811	1.819	29,689	-0.07(-3.60%)
Nov 10, 2011	1.879	1.924	1.811	1.887	20,198	+0.02(+0.81%)
Nov 09, 2011	1.834	1.940	1.834	1.872	28,941	+0.01(+0.41%)
Nov 08, 2011	1.872	1.924	1.749	1.864	57,383	-0.02(-1.20%)
Nov 07, 2011	1.887	1.940	1.887	1.887	21,684	-0.04(-1.96%)
Nov 04, 2011	1.887	1.924	1.856	1.924	51,442	+0.02(+1.19%)
Nov 03, 2011	1.909	1.932	1.887	1.902	14,783	-0.01(-0.40%)
Nov 02, 2011	1.940	1.940	1.887	1.909	8,685	-0.02(-1.13%)
Nov 01, 2011	1.947	1.947	1.887	1.931	3,397	-0.05(-2.33%)
Oct 31, 2011	1.887	2.030	1.887	1.977	9,071	+0.09(+4.80%)
Oct 28, 2011	1.977	2.023	1.879	1.887	59,557	-0.14(-7.06%)
Oct 27, 2011	2.007	2.075	1.985	2.030	27,223	+0.07(+3.46%)
Oct 26, 2011	1.955	1.992	1.955	1.962	15,254	+0.02(+0.78%)
Oct 25, 2011	1.962	1.992	1.940	1.947	15,231	+0.00(+0.00%)
Oct 24, 2011	1.924	2.023	1.917	1.947	33,651	+0.01(+0.66%)
Oct 21, 2011	1.924	1.962	1.924	1.934	5,509	+0.01(+0.51%)
Oct 20, 2011	1.955	1.977	1.902	1.924	14,949	-0.03(-1.54%)
Oct 19, 2011	1.924	1.970	1.887	1.955	10,673	+0.07(+3.60%)
Oct 18, 2011	1.977	1.992	1.887	1.887	143,502	-0.11(-5.66%)
Oct 17, 2011	1.955	2.090	1.955	2.000	13,004	+0.00(+0.00%)
Oct 14, 2011	2.000	2.053	1.977	2.000	18,304	+0.01(+0.38%)
Oct 13, 2011	2.015	2.241	1.970	1.992	41,652	+0.01(+0.35%)
Oct 12, 2011	2.038	2.038	1.977	1.985	9,606	-0.03(-1.65%)
Oct 11, 2011	1.962	2.038	1.955	2.019	17,412	+0.05(+2.49%)
Oct 10, 2011	2.038	2.121	1.887	1.970	22,975	-0.07(-3.60%)
Oct 07, 2011	2.136	2.170	2.000	2.043	18,203	-0.09(-4.34%)
Oct 06, 2011	2.211	2.211	2.136	2.136	15,647	-0.09(-4.06%)
Oct 05, 2011	1.962	2.241	1.955	2.226	41,309	+0.27(+13.90%)
Oct 04, 2011	1.887	1.955	1.887	1.955	14,025	+0.07(+3.60%)
Oct 03, 2011	1.955	2.038	1.887	1.887	6,598	-0.15(-7.41%)
Sep 30, 2011	2.022	2.038	1.932	2.038	14,901	+0.07(+3.45%)
Sep 29, 2011	2.037	2.038	1.924	1.970	6,492	-0.05(-2.61%)
Sep 28, 2011	1.970	2.113	1.962	2.023	19,127	+0.08(+4.28%)
Sep 27, 2011	1.962	2.038	1.927	1.940	31,477	+0.02(+0.78%)
Sep 26, 2011	2.023	2.023	1.887	1.924	48,523	-0.08(-3.77%)
Sep 23, 2011	2.090	2.090	1.985	2.000	26,732	-0.04(-1.85%)
Sep 22, 2011	2.158	2.204	2.000	2.038	53,274	-0.14(-6.57%)
Sep 21, 2011	2.189	2.204	2.166	2.181	28,894	-0.04(-1.70%)
Sep 20, 2011	2.158	2.219	2.151	2.219	4,590	+0.07(+3.16%)
Sep 19, 2011	2.151	2.219	2.121	2.151	5,774	+0.01(+0.35%)
Sep 16, 2011	2.234	2.256	2.113	2.143	35,952	-0.08(-3.40%)
Sep 15, 2011	2.196	2.256	2.196	2.219	29,907	-0.01(-0.34%)
Sep 14, 2011	2.302	2.302	2.211	2.226	5,982	-0.02(-1.01%)
Sep 13, 2011	2.219	2.294	2.189	2.249	18,131	+0.06(+2.76%)
Sep 12, 2011	2.106	2.189	2.075	2.189	10,978	+0.09(+4.32%)
Sep 09, 2011	2.083	2.166	2.083	2.098	7,897	+0.02(+0.72%)
Sep 08, 2011	2.113	2.181	2.083	2.083	21,372	-0.08(-3.83%)
Sep 07, 2011	2.113	2.287	2.113	2.166	10,786	+0.11(+5.13%)
Sep 06, 2011	2.007	2.189	2.007	2.060	76,529	-0.11(-5.21%)
Sep 02, 2011	2.098	2.219	2.098	2.173	20,349	-0.03(-1.27%)
Sep 01, 2011	2.332	2.332	2.189	2.201	6,866	-0.06(-2.77%)
Aug 31, 2011	2.332	2.332	2.241	2.264	7,991	-0.01(-0.33%)
Aug 30, 2011	2.339	2.339	2.196	2.272	23,732	-0.03(-1.31%)
Aug 29, 2011	2.204	2.339	2.197	2.302	27,743	+0.14(+6.71%)
Aug 26, 2011	2.151	2.181	2.151	2.157	13,305	+0.01(+0.28%)
Aug 25, 2011	2.264	2.264	2.151	2.151	16,000	-0.07(-3.06%)
Aug 24, 2011	2.196	2.272	2.189	2.219	18,981	-0.05(-2.00%)
Aug 23, 2011	2.279	2.279	2.196	2.264	4,961	-0.00(-0.13%)
Aug 22, 2011	2.241	2.271	2.173	2.267	18,634	+0.01(+0.47%)
Aug 19, 2011	2.219	2.272	2.181	2.256	14,326	+0.06(+2.75%)
Aug 18, 2011	2.151	2.279	2.151	2.196	11,607	-0.08(-3.64%)
Aug 17, 2011	2.272	2.332	2.272	2.279	21,700	-0.02(-0.66%)
Aug 16, 2011	2.271	2.294	2.241	2.294	55,654	+0.00(+0.00%)
Aug 15, 2011	2.211	2.294	2.211	2.294	12,703	+0.07(+3.05%)
Aug 12, 2011	2.264	2.279	2.158	2.226	52,076	+0.00(+0.00%)
Aug 11, 2011	2.166	2.241	2.151	2.226	22,262	+0.05(+2.43%)
Aug 10, 2011	2.136	2.249	2.136	2.173	68,527	-0.09(-4.00%)
Aug 09, 2011	2.264	2.302	2.166	2.264	36,487	-0.02(-0.66%)
Aug 08, 2011	2.249	2.339	2.182	2.279	63,850	-0.00(-0.00%)
Aug 05, 2011	2.279	2.370	2.226	2.279	107,538	+0.04(+1.68%)
Aug 04, 2011	2.302	2.303	2.098	2.241	92,791	-0.06(-2.62%)
Aug 03, 2011	2.355	2.355	2.302	2.302	29,130	-0.01(-0.50%)
Aug 02, 2011	2.339	2.359	2.313	2.313	34,294	+0.01(+0.50%)
Aug 01, 2011	2.256	2.498	2.256	2.302	49,437	+0.05(+2.35%)
Jul 29, 2011	2.189	2.339	2.158	2.249	94,005	+0.14(+6.81%)
Jul 28, 2011	2.226	2.226	2.068	2.106	65,812	-0.12(-5.42%)
Jul 27, 2011	2.272	2.272	2.166	2.226	40,424	-0.02(-1.01%)
Jul 26, 2011	2.302	2.302	2.204	2.249	35,447	-0.01(-0.33%)
Jul 25, 2011	2.294	2.332	2.219	2.256	12,153	-0.06(-2.61%)
Jul 22, 2011	2.296	2.332	2.279	2.317	21,116	+0.01(+0.33%)
Jul 21, 2011	2.241	2.339	2.211	2.309	25,503	+0.08(+3.38%)
Jul 20, 2011	2.181	2.264	2.136	2.234	29,897	+0.03(+1.37%)
Jul 19, 2011	2.196	2.264	2.181	2.204	39,150	-0.01(-0.34%)
Jul 18, 2011	2.256	2.264	2.189	2.211	32,004	-0.03(-1.35%)
Jul 15, 2011	2.189	2.249	2.189	2.241	25,674	+0.03(+1.36%)
Jul 14, 2011	2.053	2.249	1.887	2.211	59,547	-0.08(-3.62%)
Jul 13, 2011	2.264	2.430	2.264	2.294	81,125	+0.06(+2.70%)
Jul 12, 2011	2.249	2.287	2.166	2.234	30,920	+0.00(+0.00%)
Jul 11, 2011	2.324	2.370	2.219	2.234	39,789	-0.11(-4.82%)
Jul 08, 2011	2.332	2.377	2.272	2.347	54,483	-0.01(-0.32%)
Jul 07, 2011	2.430	2.445	2.324	2.355	88,450	-0.02(-0.64%)
Jul 06, 2011	2.400	2.626	2.339	2.370	184,897	-0.01(-0.32%)
Jul 05, 2011	2.264	2.430	2.234	2.377	173,578	+0.21(+9.76%)
Jul 01, 2011	2.113	2.189	2.113	2.166	60,263	+0.08(+3.80%)
Jun 30, 2011	2.075	2.098	2.000	2.087	31,245	+0.01(+0.55%)
Jun 29, 2011	2.030	2.075	2.030	2.075	53,792	+0.05(+2.23%)
Jun 28, 2011	2.000	2.030	1.985	2.030	108,822	+0.05(+2.28%)
Jun 27, 2011	1.955	2.007	1.894	1.985	24,672	+0.03(+1.54%)
Jun 24, 2011	1.849	1.955	1.849	1.955	70,186	+0.13(+7.02%)
Jun 23, 2011	1.751	1.887	1.743	1.826	21,613	+0.08(+4.31%)
Jun 22, 2011	1.758	1.811	1.721	1.751	58,204	-0.02(-1.27%)
Jun 21, 2011	1.841	1.841	1.773	1.773	87,982	-0.04(-2.08%)
Jun 20, 2011	1.758	1.864	1.743	1.811	32,139	-0.02(-0.83%)
Jun 17, 2011	1.804	1.856	1.743	1.826	54,792	+0.11(+6.14%)
Jun 16, 2011	1.690	1.811	1.660	1.721	16,164	+0.03(+1.79%)
Jun 15, 2011	1.728	1.743	1.668	1.690	33,331	-0.04(-2.18%)
Jun 14, 2011	1.755	1.758	1.713	1.728	35,244	+0.00(+0.00%)
Jun 13, 2011	1.766	1.789	1.721	1.728	29,129	-0.05(-2.55%)
Jun 10, 2011	1.736	1.781	1.736	1.773	36,894	+0.05(+2.62%)
Jun 09, 2011	1.721	1.736	1.698	1.728	69,454	-0.01(-0.43%)
Jun 08, 2011	1.773	1.774	1.721	1.736	89,942	-0.05(-2.54%)
Jun 07, 2011	1.758	1.789	1.698	1.781	82,703	+0.02(+1.29%)
Jun 06, 2011	1.811	1.812	1.758	1.758	62,606	-0.05(-2.92%)
Jun 03, 2011	1.819	1.819	1.811	1.811	20,742	-0.11(-5.51%)
May 24, 2011	1.924	1.947	1.902	1.917	3,902	+0.03(+1.60%)
May 23, 2011	1.882	1.917	1.876	1.887	22,677	+0.02(+1.13%)
May 20, 2011	1.864	1.955	1.864	1.866	20,656	+0.00(+0.08%)
May 19, 2011	1.841	1.887	1.841	1.864	9,304	+0.02(+0.82%)
May 18, 2011	1.864	1.887	1.819	1.849	58,061	+0.00(+0.00%)
May 17, 2011	1.864	1.917	1.849	1.849	23,848	-0.06(-3.17%)
May 16, 2011	1.940	1.962	1.872	1.909	42,451	+0.00(+0.00%)
May 13, 2011	1.872	1.909	1.864	1.909	47,469	+0.03(+1.61%)
May 12, 2011	1.849	1.879	1.819	1.879	35,624	+0.02(+0.81%)
May 11, 2011	1.902	1.909	1.834	1.864	32,836	+0.05(+2.49%)
May 10, 2011	1.834	1.887	1.819	1.819	47,786	-0.02(-0.82%)
May 09, 2011	1.924	1.924	1.773	1.834	130,810	-0.06(-3.28%)
May 06, 2011	1.887	1.924	1.856	1.896	50,771	-0.00(-0.01%)
May 05, 2011	1.924	1.947	1.887	1.896	26,728	-0.06(-2.99%)
May 04, 2011	1.947	1.962	1.902	1.955	33,447	+0.05(+2.78%)
May 03, 2011	1.894	1.924	1.887	1.902	32,918	-0.01(-0.40%)
May 02, 2011	1.917	1.962	1.909	1.909	46,396	-0.05(-2.32%)
Apr 29, 2011	1.909	1.955	1.887	1.955	121,609	+0.06(+3.18%)
Apr 28, 2011	1.887	1.955	1.887	1.894	40,323	-0.05(-2.71%)
Apr 27, 2011	2.038	2.038	1.947	1.947	86,542	-0.13(-6.18%)
Apr 26, 2011	2.075	2.098	2.045	2.075	75,089	-0.02(-1.08%)
Apr 25, 2011	2.075	2.166	2.060	2.098	33,217	-0.02(-0.71%)
Apr 21, 2011	2.090	2.189	2.053	2.113	26,427	+0.00(+0.00%)
Apr 20, 2011	2.098	2.113	2.027	2.113	35,488	+0.09(+4.48%)
Apr 19, 2011	2.038	2.038	2.007	2.023	30,087	+0.02(+0.75%)
Apr 18, 2011	2.007	2.038	1.970	2.007	11,647	-0.05(-2.21%)
Apr 15, 2011	2.053	2.151	1.977	2.053	57,524	-0.02(-1.09%)
Apr 14, 2011	1.992	2.075	1.985	2.075	34,833	+0.08(+3.77%)
Apr 13, 2011	2.045	2.045	2.000	2.000	42,364	-0.02(-0.75%)
Apr 12, 2011	2.143	2.143	1.977	2.015	23,024	-0.10(-4.91%)
Apr 11, 2011	2.151	2.159	2.090	2.119	27,491	-0.01(-0.43%)
Apr 08, 2011	2.015	2.173	2.008	2.128	109,725	+0.14(+7.23%)
Apr 07, 2011	1.902	2.000	1.902	1.985	36,091	+0.10(+5.20%)
Apr 06, 2011	1.909	1.947	1.872	1.887	46,717	+0.02(+1.21%)
Apr 05, 2011	1.887	1.887	1.856	1.864	24,027	+0.01(+0.41%)
Apr 04, 2011	1.894	1.932	1.849	1.856	50,765	-0.03(-1.60%)