Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.280	8.326	8.075	8.122	252,985	-0.03(-0.34%)
Apr 28, 2022	8.159	8.215	8.094	8.150	45,313	+0.06(+0.80%)
Apr 27, 2022	8.177	8.215	8.075	8.085	52,182	-0.07(-0.91%)
Apr 26, 2022	8.103	8.168	8.075	8.159	70,851	-0.05(-0.57%)
Apr 25, 2022	8.215	8.261	8.131	8.205	53,831	-0.06(-0.67%)
Apr 22, 2022	8.354	8.382	8.252	8.261	39,698	-0.11(-1.33%)
Apr 21, 2022	8.549	8.549	8.371	8.372	35,673	-0.13(-1.53%)
Apr 20, 2022	8.400	8.577	8.391	8.502	50,406	+0.16(+1.89%)
Apr 19, 2022	8.242	8.382	8.224	8.345	44,171	+0.14(+1.70%)
Apr 18, 2022	8.215	8.252	8.166	8.205	31,402	+0.00(+0.00%)
Apr 14, 2022	8.233	8.252	8.150	8.205	62,198	-0.02(-0.23%)
Apr 13, 2022	8.187	8.280	8.187	8.224	94,284	+0.02(+0.23%)
Apr 12, 2022	8.252	8.307	8.168	8.205	50,445	-0.01(-0.11%)
Apr 11, 2022	8.242	8.294	8.205	8.215	35,931	-0.02(-0.23%)
Apr 08, 2022	8.233	8.261	8.187	8.233	49,543	+0.01(+0.11%)
Apr 07, 2022	8.326	8.326	8.205	8.224	75,245	-0.06(-0.78%)
Apr 06, 2022	8.307	8.354	8.261	8.289	55,163	-0.03(-0.33%)
Apr 05, 2022	8.391	8.428	8.233	8.317	64,570	-0.02(-0.22%)
Apr 04, 2022	8.428	8.428	8.270	8.335	53,860	+0.00(+0.00%)
Apr 01, 2022	8.363	8.400	8.317	8.335	39,217	-0.03(-0.33%)
Mar 31, 2022	8.382	8.475	8.326	8.363	50,316	-0.02(-0.22%)
Mar 30, 2022	8.493	8.512	8.372	8.382	40,926	-0.14(-1.63%)
Mar 29, 2022	8.558	8.638	8.456	8.521	53,616	+0.01(+0.11%)
Mar 28, 2022	8.484	8.512	8.400	8.512	47,489	-0.01(-0.11%)
Mar 25, 2022	8.549	8.595	8.512	8.521	41,293	+0.05(+0.55%)
Mar 24, 2022	8.502	8.558	8.428	8.475	24,977	+0.02(+0.22%)
Mar 23, 2022	8.558	8.558	8.400	8.456	48,283	-0.14(-1.62%)
Mar 22, 2022	8.623	8.688	8.539	8.595	43,676	+0.05(+0.54%)
Mar 21, 2022	8.558	8.614	8.484	8.549	45,037	-0.01(-0.11%)
Mar 18, 2022	8.502	8.651	8.372	8.558	203,214	+0.00(+0.00%)
Mar 17, 2022	8.530	8.614	8.447	8.558	78,049	-0.02(-0.22%)
Mar 16, 2022	8.595	8.632	8.539	8.577	56,492	+0.05(+0.54%)
Mar 15, 2022	8.688	8.707	8.521	8.530	59,716	-0.11(-1.29%)
Mar 14, 2022	8.623	8.762	8.595	8.642	78,785	+0.13(+1.53%)
Mar 11, 2022	8.512	8.651	8.437	8.512	71,683	+0.00(+0.00%)
Mar 10, 2022	8.558	8.558	8.354	8.512	58,887	+0.18(+2.12%)
Mar 09, 2022	8.419	8.502	8.317	8.335	113,605	+0.06(+0.79%)
Mar 08, 2022	8.447	8.475	8.270	8.270	130,431	-0.10(-1.22%)
Mar 07, 2022	8.437	8.437	8.317	8.372	68,498	-0.07(-0.88%)
Mar 04, 2022	8.400	8.465	8.363	8.447	43,100	-0.03(-0.33%)
Mar 03, 2022	8.493	8.502	8.372	8.475	49,173	+0.01(+0.11%)
Mar 02, 2022	8.354	8.512	8.345	8.465	69,572	+0.20(+2.47%)
Mar 01, 2022	8.465	8.465	8.187	8.261	80,127	-0.26(-3.05%)
Feb 28, 2022	8.558	8.595	8.507	8.521	57,261	-0.08(-0.97%)
Feb 25, 2022	8.428	8.623	8.512	8.604	76,560	+0.19(+2.21%)
Feb 24, 2022	8.447	8.818	8.261	8.419	257,011	-0.11(-1.31%)
Feb 23, 2022	8.679	8.762	8.502	8.530	43,310	-0.11(-1.29%)
Feb 22, 2022	8.679	8.778	8.614	8.642	61,316	-0.01(-0.11%)
Feb 18, 2022				8.651	0	+0.00(+0.00%)
Feb 17, 2022	8.688	8.739	8.604	8.651	56,095	-0.07(-0.85%)
Feb 16, 2022	8.697	8.809	8.642	8.725	162,228	-0.04(-0.42%)
Feb 15, 2022	8.586	8.809	8.586	8.762	151,889	+0.21(+2.50%)
Feb 14, 2022	8.419	8.586	8.419	8.549	94,412	+0.09(+1.10%)
Feb 11, 2022	8.493	8.539	8.423	8.456	68,258	-0.05(-0.55%)
Feb 10, 2022	8.419	8.604	8.419	8.502	138,430	+0.06(+0.77%)
Feb 09, 2022	8.679	8.720	8.382	8.437	116,566	-0.19(-2.26%)
Feb 08, 2022	8.513	8.743	8.513	8.632	90,500	+0.15(+1.74%)
Feb 07, 2022	8.338	8.577	8.308	8.485	73,664	+0.09(+1.10%)
Feb 04, 2022	8.402	8.448	8.237	8.393	62,801	+0.05(+0.55%)
Feb 03, 2022	8.457			8.347	47,105	+0.03(+0.33%)
Feb 02, 2022	8.329	8.356	8.273	8.319	56,110	-0.04(-0.44%)