Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	5.397	5.421	5.209	5.358	72,370	-0.05(-0.87%)
Apr 28, 2016	5.342	5.429	5.283	5.405	48,379	+0.01(+0.15%)
Apr 27, 2016	5.390	5.429	5.374	5.397	192,915	-0.03(-0.58%)
Apr 26, 2016	5.421	5.429	5.413	5.429	105,923	-0.03(-0.58%)
Apr 25, 2016	5.413	5.460	5.405	5.460	34,753	+0.09(+1.61%)
Apr 22, 2016	5.397	5.453	5.374	5.374	61,278	-0.06(-1.16%)
Apr 21, 2016	5.429	5.437	5.413	5.437	40,715	+0.00(+0.00%)
Apr 20, 2016	5.460	5.460	5.405	5.437	63,104	+0.00(+0.00%)
Apr 19, 2016	5.409	5.460	5.405	5.437	36,756	+0.05(+0.88%)
Apr 18, 2016	5.232	5.413	5.130	5.390	63,183	+0.02(+0.44%)
Apr 15, 2016	5.366	5.429	5.366	5.366	64,642	-0.03(-0.58%)
Apr 14, 2016	5.382	5.429	5.382	5.397	43,268	-0.01(-0.15%)
Apr 13, 2016	5.358	5.429	5.342	5.405	156,307	+0.04(+0.73%)
Apr 12, 2016	5.279	5.445	5.279	5.366	63,045	+0.06(+1.04%)
Apr 11, 2016	5.350	5.350	5.264	5.311	38,866	+0.00(+0.00%)
Apr 08, 2016	5.272	5.342	5.193	5.311	92,827	+0.07(+1.35%)
Apr 07, 2016	5.193	5.248	5.114	5.240	119,236	+0.06(+1.22%)
Apr 06, 2016	5.138	5.232	5.032	5.177	98,220	+0.06(+1.08%)
Apr 05, 2016	5.075	5.122	5.004	5.122	46,527	+0.06(+1.24%)
Apr 04, 2016	5.036	5.098	5.025	5.059	61,181	+0.06(+1.10%)
Apr 01, 2016	4.925	5.036	4.918	5.004	54,903	+0.09(+1.76%)
Mar 31, 2016	4.918	5.036	4.918	4.918	55,874	-0.03(-0.64%)
Mar 30, 2016	4.910	4.957	4.902	4.949	57,168	+0.01(+0.16%)
Mar 29, 2016	4.941	4.957	4.898	4.941	43,094	-0.01(-0.16%)
Mar 28, 2016	4.918	4.957	4.878	4.949	32,018	+0.02(+0.32%)
Mar 24, 2016	4.878	4.933	4.933	4.933	26,054	+0.03(+0.64%)
Mar 23, 2016	4.918	4.925	4.878	4.902	24,847	+0.02(+0.48%)
Mar 22, 2016	4.878	4.886	4.847	4.878	18,270	+0.02(+0.49%)
Mar 21, 2016	4.799	4.894	4.776	4.855	26,029	+0.04(+0.82%)
Mar 18, 2016	4.839	4.949	4.814	4.815	85,972	-0.05(-0.97%)
Mar 17, 2016	4.792	4.878	4.745	4.862	31,466	+0.02(+0.32%)
Mar 16, 2016	4.925	4.949	4.776	4.847	14,578	-0.05(-0.96%)
Mar 15, 2016	4.973	4.973	4.886	4.894	42,557	-0.07(-1.43%)
Mar 14, 2016	4.894	4.965	4.862	4.965	42,632	+0.03(+0.64%)
Mar 11, 2016	4.941	4.941	4.902	4.933	32,334	+0.02(+0.32%)
Mar 10, 2016	4.918	4.933	4.847	4.918	21,010	+0.02(+0.48%)
Mar 09, 2016	4.933	4.957	4.886	4.894	13,401	+0.02(+0.32%)
Mar 08, 2016	4.925	4.996	4.839	4.878	80,420	-0.02(-0.32%)
Mar 07, 2016	4.768	4.918	4.689	4.894	59,457	+0.17(+3.49%)
Mar 04, 2016	4.878	4.918	4.603	4.729	83,720	-0.15(-3.06%)
Mar 03, 2016	4.894	4.973	4.878	4.878	46,619	-0.04(-0.80%)
Mar 02, 2016	4.918	5.004	4.878	4.918	70,291	+0.00(+0.00%)
Mar 01, 2016	4.776	4.941	4.587	4.918	68,479	+0.12(+2.46%)
Feb 29, 2016	4.799	4.996	4.784	4.799	136,986	+0.02(+0.49%)
Feb 26, 2016	4.729	4.799	4.510	4.776	98,148	+0.06(+1.17%)
Feb 25, 2016	4.729	4.729	4.674	4.721	69,131	+0.00(+0.00%)
Feb 24, 2016	4.705	4.729	4.689	4.721	48,357	+0.00(+0.00%)
Feb 23, 2016	4.689	4.721	4.647	4.721	35,547	+0.08(+1.69%)
Feb 22, 2016	4.642	4.646	4.579	4.642	41,469	+0.05(+1.03%)
Feb 19, 2016	4.571	4.642	4.571	4.595	22,871	+0.06(+1.21%)
Feb 18, 2016	4.540	4.563	4.508	4.540	25,048	-0.05(-1.03%)
Feb 17, 2016	4.619	4.721	4.532	4.587	32,691	-0.02(-0.51%)
Feb 16, 2016	4.438	4.721	4.438	4.611	51,419	+0.16(+3.53%)
Feb 12, 2016	4.351	4.453	4.453	4.453	50,711	+0.13(+3.10%)
Feb 11, 2016	4.398	4.524	4.320	4.320	27,648	-0.16(-3.51%)
Feb 10, 2016	4.453	4.579	4.453	4.477	12,666	+0.02(+0.35%)
Feb 09, 2016	4.485	4.540	4.430	4.461	25,187	-0.05(-1.04%)
Feb 08, 2016	4.446	4.524	4.438	4.508	17,361	+0.01(+0.17%)
Feb 05, 2016	4.547	4.555	4.430	4.500	13,443	-0.08(-1.71%)
Feb 04, 2016	4.571	4.657	4.539	4.579	35,504	-0.04(-0.85%)
Feb 03, 2016	4.618	4.665	4.477	4.618	57,680	+0.00(+0.00%)
Feb 02, 2016	4.610	4.626	4.555	4.618	41,986	+0.00(+0.00%)