Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	8.510	8.510	8.232	8.261	35,755	-0.13(-1.60%)
May 05, 2023	8.491	8.634	8.251	8.395	68,252	+0.06(+0.69%)
May 04, 2023	8.433	8.625	8.089	8.337	53,114	-0.21(-2.47%)
May 03, 2023	8.826	8.826	8.495	8.548	56,042	-0.24(-2.73%)
May 02, 2023	9.142	9.200	8.745	8.788	55,245	-0.38(-4.18%)
May 01, 2023	8.970	9.200	8.960	9.171	63,781	+0.21(+2.35%)
Apr 28, 2023	9.200	9.200	8.922	8.960	61,506	-0.26(-2.81%)
Apr 27, 2023	9.008	9.344	8.892	9.219	71,842	+0.28(+3.11%)
Apr 26, 2023	8.932	9.227	8.596	8.941	276,687	-0.14(-1.58%)
Apr 25, 2023	9.238	9.238	8.970	9.085	51,273	-0.22(-2.37%)
Apr 24, 2023	9.449	9.526	9.219	9.305	26,826	-0.17(-1.82%)
Apr 21, 2023	9.526	9.569	9.435	9.478	22,471	-0.11(-1.20%)
Apr 20, 2023	9.545	9.622	9.521	9.593	21,892	+0.00(+0.00%)
Apr 19, 2023	9.507	9.641	9.420	9.593	43,789	+0.17(+1.83%)
Apr 18, 2023	9.507	9.535	9.372	9.420	36,689	-0.07(-0.71%)
Apr 17, 2023	9.315	9.507	9.281	9.487	25,368	+0.10(+1.02%)
Apr 14, 2023	9.392	9.459	9.324	9.392	44,240	+0.05(+0.51%)
Apr 13, 2023	9.324	9.353	9.267	9.344	27,236	+0.04(+0.41%)
Apr 12, 2023	9.315	9.363	9.248	9.305	33,394	+0.01(+0.10%)
Apr 11, 2023	9.248	9.430	9.171	9.296	30,368	+0.07(+0.73%)
Apr 10, 2023	9.267	9.277	9.133	9.229	64,460	-0.04(-0.41%)
Apr 06, 2023	9.392	9.392	9.238	9.267	37,689	-0.17(-1.83%)
Apr 05, 2023	9.315	9.459	9.315	9.439	51,609	+0.09(+0.92%)
Apr 04, 2023	9.650	9.650	9.315	9.353	76,436	-0.27(-2.79%)
Apr 03, 2023	9.737	9.775	9.535	9.622	58,415	-0.17(-1.76%)
Mar 31, 2023	9.689	9.957	9.631	9.794	120,919	+0.11(+1.09%)
Mar 30, 2023	9.804	9.823	9.612	9.689	38,053	-0.09(-0.88%)
Mar 29, 2023	9.852	9.890	9.727	9.775	77,662	-0.05(-0.49%)
Mar 28, 2023	9.880	9.890	9.784	9.823	33,071	-0.08(-0.77%)
Mar 27, 2023	9.861	9.947	9.746	9.899	46,325	+0.17(+1.77%)
Mar 24, 2023	9.420	9.737	9.401	9.727	61,616	+0.26(+2.73%)
Mar 23, 2023	9.746	9.832	9.392	9.468	57,409	-0.25(-2.56%)
Mar 22, 2023	10.09	10.09	9.689	9.717	48,459	-0.35(-3.52%)
Mar 21, 2023	9.967	10.18	9.909	10.07	91,706	+0.24(+2.44%)
Mar 20, 2023	9.919	9.938	9.784	9.832	68,997	+0.00(+0.00%)
Mar 17, 2023	9.967	9.967	9.727	9.832	179,161	-0.23(-2.29%)
Mar 16, 2023	9.526	10.13	9.526	10.06	55,595	+0.37(+3.86%)
Mar 15, 2023	9.641	9.780	9.229	9.689	72,289	-0.14(-1.46%)
Mar 14, 2023	9.449	10.13	9.449	9.832	133,597	+0.54(+5.77%)
Mar 13, 2023	6.670	9.353	6.670	9.296	111,906	-0.44(-4.53%)
Mar 10, 2023	9.756	9.852	9.622	9.737	59,825	-0.16(-1.65%)
Mar 09, 2023	10.25	10.25	9.880	9.899	64,868	-0.37(-3.64%)
Mar 08, 2023	10.34	10.34	10.15	10.27	45,193	-0.05(-0.46%)
Mar 07, 2023	10.36	10.38	10.26	10.32	35,456	-0.05(-0.46%)
Mar 06, 2023	10.41	10.42	10.31	10.37	76,302	-0.05(-0.46%)
Mar 03, 2023	10.43	10.43	10.34	10.42	34,759	+0.03(+0.28%)
Mar 02, 2023	10.46	10.46	10.36	10.39	49,807	-0.11(-1.00%)