Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.984	8.096	7.641	7.649	136,220	-0.43(-5.34%)
Apr 27, 2017	8.320	8.320	8.016	8.080	60,397	-0.24(-2.88%)
Apr 26, 2017	8.240	8.392	8.224	8.320	93,224	+0.08(+0.97%)
Apr 25, 2017	8.080	8.288	8.080	8.240	129,726	+0.18(+2.18%)
Apr 24, 2017	7.960	8.072	7.861	8.064	153,536	+0.24(+3.06%)
Apr 21, 2017	7.761	7.833	7.753	7.825	103,747	+0.06(+0.82%)
Apr 20, 2017	7.673	7.781	7.657	7.761	41,724	+0.10(+1.36%)
Apr 19, 2017	7.697	7.733	7.641	7.657	72,930	-0.04(-0.52%)
Apr 18, 2017	7.673	7.729	7.657	7.697	28,439	-0.02(-0.31%)
Apr 17, 2017	7.641	7.745	7.641	7.721	39,615	+0.06(+0.73%)
Apr 13, 2017	7.697	7.737	7.641	7.665	195,236	-0.03(-0.42%)
Apr 12, 2017		7.809	7.641	7.697	31,308	-0.09(-1.13%)
Apr 11, 2017	7.705	7.817	7.689	7.785	51,286	+0.06(+0.83%)
Apr 10, 2017	7.793	7.809	7.641	7.721	38,959	-0.06(-0.82%)
Apr 07, 2017	7.793	7.825	7.765	7.785	24,841	-0.02(-0.31%)
Apr 06, 2017	7.729	7.889	7.705	7.809	83,103	+0.08(+1.03%)
Apr 05, 2017	7.833	7.873	7.721	7.729	129,203	-0.08(-1.02%)
Apr 04, 2017	7.801	7.857	7.769	7.809	31,016	+0.01(+0.10%)
Apr 03, 2017	7.896	7.968	7.745	7.801	38,988	-0.10(-1.21%)
Mar 31, 2017	7.952	7.976	7.857	7.896	42,446	-0.05(-0.60%)
Mar 30, 2017	7.809	7.976	7.809	7.944	69,405	+0.10(+1.33%)
Mar 29, 2017	7.881	7.912	7.801	7.841	30,642	-0.09(-1.11%)
Mar 28, 2017	7.825	7.936	7.793	7.928	29,434	+0.06(+0.81%)
Mar 27, 2017	7.673	7.896	7.641	7.865	49,943	+0.12(+1.55%)
Mar 24, 2017	7.705	7.833	7.681	7.745	29,988	+0.02(+0.31%)
Mar 23, 2017	7.741	7.865	7.697	7.721	22,938	+0.02(+0.21%)
Mar 22, 2017	7.753	7.825	7.673	7.705	127,911	-0.05(-0.62%)
Mar 21, 2017	8.032	8.064	7.753	7.753	74,657	-0.23(-2.90%)
Mar 20, 2017	7.960	8.072	7.960	7.984	43,002	-0.05(-0.60%)
Mar 17, 2017	7.865	8.072	7.849	8.032	112,108	+0.13(+1.62%)
Mar 16, 2017	7.912	7.960	7.873	7.904	58,982	+0.02(+0.30%)
Mar 15, 2017	8.064	8.064	7.849	7.881	54,460	+0.02(+0.31%)
Mar 14, 2017	7.873	7.928	7.769	7.857	40,121	-0.06(-0.81%)
Mar 13, 2017	8.040	8.088	7.729	7.920	125,845	-0.14(-1.69%)
Mar 10, 2017	8.120	8.160	8.040	8.056	79,061	-0.02(-0.30%)
Mar 09, 2017	8.080	8.120	8.040	8.080	51,934	+0.04(+0.50%)
Mar 08, 2017	8.128	8.128	8.040	8.040	43,737	-0.06(-0.79%)
Mar 07, 2017	8.112	8.152	8.096	8.104	31,135	-0.01(-0.10%)
Mar 06, 2017	8.088	8.168	8.080	8.112	50,648	+0.00(+0.00%)
Mar 03, 2017	8.033	8.136	8.032	8.112	36,279	+0.02(+0.20%)
Mar 02, 2017	8.176	8.176	8.072	8.096	40,838	-0.10(-1.27%)
Mar 01, 2017	8.256	8.272	8.160	8.200	45,066	+0.11(+1.38%)
Feb 28, 2017	8.176	8.232	8.024	8.088	66,063	-0.07(-0.88%)
Feb 27, 2017	8.152	8.248	8.144	8.160	34,565	+0.01(+0.10%)
Feb 24, 2017	8.184	8.248	8.144	8.152	21,992	-0.09(-1.07%)
Feb 23, 2017	8.272	8.272	8.076	8.240	40,348	+0.02(+0.29%)
Feb 22, 2017	8.152	8.272	8.128	8.216	22,032	+0.00(+0.00%)
Feb 21, 2017	8.128	8.216	8.056	8.216	45,354	+0.07(+0.88%)
Feb 17, 2017		8.144	8.144	8.144	0	+0.02(+0.30%)
Feb 16, 2017	8.064	8.120	7.992	8.120	76,322	+0.01(+0.10%)
Feb 15, 2017	7.992	8.128	7.857	8.112	61,562	+0.08(+1.00%)
Feb 14, 2017	7.928	8.064	7.928	8.032	50,635	+0.05(+0.60%)
Feb 13, 2017	7.984	7.984	7.912	7.984	127,482	+0.06(+0.81%)
Feb 10, 2017	7.769	8.080	7.689	7.920	254,928	+0.18(+2.38%)
Feb 09, 2017	7.641	7.833	7.641	7.737	47,596	+0.09(+1.15%)
Feb 08, 2017	7.712	7.776	7.609	7.649	72,774	-0.14(-1.84%)
Feb 07, 2017	7.927	7.927	7.783	7.792	40,696	-0.08(-1.01%)
Feb 06, 2017	7.911	7.999	7.864	7.872	47,363	-0.10(-1.30%)
Feb 03, 2017	7.895	7.991	7.833	7.975	41,160	+0.15(+1.93%)
Feb 02, 2017	7.975	8.039	7.752	7.824	48,902	-0.20(-2.48%)