Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.934	6.123	5.762	6.114	175,398	+0.10(+1.71%)
Mar 30, 2020	5.848	6.114	5.719	6.011	165,839	+0.19(+3.24%)
Mar 27, 2020	6.105	6.112	5.813	5.822	106,904	-0.33(-5.44%)
Mar 26, 2020	5.736	6.174	5.461	6.157	195,915	+0.56(+9.97%)
Mar 25, 2020	5.805	5.929	5.513	5.599	167,273	-0.15(-2.69%)
Mar 24, 2020	5.625	5.831	5.485	5.753	152,846	+0.28(+5.18%)
Mar 23, 2020	6.123	6.174	5.161	5.470	204,698	-0.59(-9.77%)
Mar 20, 2020	6.226	6.312	5.934	6.062	173,748	-0.21(-3.29%)
Mar 19, 2020	5.573	6.853	5.418	6.269	121,534	+0.51(+8.79%)
Mar 18, 2020	6.354	6.389	5.728	5.762	126,225	-0.84(-12.74%)
Mar 17, 2020	6.183	6.612	5.753	6.603	160,011	+0.52(+8.46%)
Mar 16, 2020	6.251	6.362	5.925	6.088	155,063	-0.76(-11.15%)
Mar 13, 2020	6.646	7.308	6.569	6.853	137,415	+0.52(+8.28%)
Mar 12, 2020	6.732	6.930	6.226	6.329	365,769	-0.62(-8.90%)
Mar 11, 2020	7.041	7.136	6.758	6.947	167,450	-0.19(-2.65%)
Mar 10, 2020	7.419	7.789	6.835	7.136	213,304	-0.10(-1.42%)
Mar 09, 2020	7.600	7.926	7.153	7.239	139,224	-0.75(-9.35%)
Mar 06, 2020	7.926	8.072	7.771	7.986	91,765	-0.03(-0.43%)
Mar 05, 2020	8.269	8.278	7.917	8.020	79,965	-0.33(-4.01%)
Mar 04, 2020	8.184	8.355	8.072	8.355	94,509	+0.21(+2.53%)
Mar 03, 2020	8.415	8.518	8.089	8.149	92,388	-0.32(-3.75%)
Mar 02, 2020	8.261	8.501	8.214	8.467	98,270	+0.19(+2.28%)
Feb 28, 2020	8.347	8.465	8.141	8.278	224,871	-0.20(-2.33%)
Feb 27, 2020	8.673	8.913	8.441	8.475	110,226	-0.22(-2.57%)
Feb 26, 2020	8.733	8.870	8.621	8.699	50,865	+0.03(+0.30%)
Feb 25, 2020	9.051	9.051	8.647	8.673	108,347	-0.33(-3.63%)
Feb 24, 2020	9.094	9.094	8.939	8.999	83,418	-0.20(-2.15%)
Feb 21, 2020	9.300	9.300	9.180	9.197	66,844	-0.03(-0.37%)
Feb 20, 2020	9.111	9.248	9.111	9.231	42,935	+0.09(+0.94%)
Feb 19, 2020	9.214	9.231	9.102	9.145	53,064	+0.02(+0.19%)
Feb 18, 2020	9.137	9.154	9.051	9.128	45,577	+0.02(+0.19%)
Feb 14, 2020	9.180	9.197	9.102	9.111	22,941	-0.06(-0.66%)
Feb 13, 2020	9.188	9.214	9.154	9.171	30,022	+0.00(+0.00%)
Feb 12, 2020	9.231	9.257	9.137	9.171	38,321	-0.02(-0.19%)
Feb 11, 2020	9.197	9.257	9.180	9.188	45,221	+0.05(+0.56%)
Feb 10, 2020	9.145	9.188	9.094	9.137	63,184	+0.00(+0.00%)
Feb 07, 2020	9.077	9.154	9.043	9.137	81,895	+0.07(+0.75%)
Feb 06, 2020	9.103	9.171	9.051	9.069	43,695	-0.05(-0.56%)
Feb 05, 2020	9.026	9.145	9.017	9.120	142,909	+0.11(+1.23%)
Feb 04, 2020	9.188	9.188	9.009	9.009	68,020	-0.06(-0.66%)
Feb 03, 2020	9.034	9.171	9.034	9.069	31,274	+0.08(+0.85%)
Jan 31, 2020	9.086	9.222	8.992	8.992	50,568	-0.16(-1.77%)
Jan 30, 2020	9.060	9.171	9.060	9.154	22,509	+0.04(+0.47%)
Jan 29, 2020	9.188	9.265	9.086	9.111	45,788	-0.11(-1.20%)
Jan 28, 2020	9.350	9.358	9.196	9.222	43,195	-0.07(-0.73%)
Jan 27, 2020	9.120	9.375	9.120	9.290	52,352	+0.04(+0.46%)
Jan 24, 2020	9.367	9.367	9.111	9.247	42,355	+0.14(+1.59%)
Jan 23, 2020	9.051	9.205	9.009	9.103	68,001	-0.03(-0.37%)
Jan 22, 2020	9.213	9.213	9.043	9.137	34,698	-0.12(-1.29%)
Jan 21, 2020	9.154	9.299	9.077	9.256	43,998	+0.04(+0.46%)
Jan 17, 2020	9.324	9.324	9.162	9.213	117,681	-0.04(-0.46%)
Jan 16, 2020	9.247	9.290	9.205	9.256	62,098	+0.05(+0.56%)
Jan 15, 2020	9.103	9.256	9.086	9.205	52,037	+0.06(+0.65%)
Jan 14, 2020	9.137	9.256	9.120	9.145	265,064	-0.03(-0.37%)
Jan 13, 2020	9.162	9.188	9.145	9.179	82,088	+0.01(+0.14%)
Jan 10, 2020	9.222	9.226	9.060	9.167	79,314	-0.09(-0.97%)
Jan 09, 2020	9.333	9.367	9.256	9.256	36,799	-0.06(-0.64%)
Jan 08, 2020	9.367	9.409	9.273	9.316	38,909	-0.03(-0.36%)
Jan 07, 2020	9.358	9.409	9.316	9.350	25,967	-0.07(-0.72%)
Jan 06, 2020	9.324	9.444	9.316	9.418	34,197	+0.02(+0.18%)
Jan 03, 2020	9.358	9.461	9.341	9.401	37,897	-0.07(-0.72%)