Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.436	6.436	6.269	6.419	91,294	-0.10(-1.60%)
May 28, 2020	6.932	6.932	6.523	6.523	81,821	-0.26(-3.84%)
May 27, 2020	6.480	6.793	6.480	6.784	161,096	+0.36(+5.68%)
May 26, 2020	6.384	6.480	6.350	6.419	148,920	+0.35(+5.72%)
May 22, 2020	6.115	6.115	6.019	6.072	74,946	-0.01(-0.14%)
May 21, 2020	6.072	6.115	6.025	6.080	63,073	-0.01(-0.14%)
May 20, 2020	5.915	6.167	5.915	6.089	95,742	+0.31(+5.41%)
May 19, 2020	6.089	6.089	5.715	5.776	390,430	-0.36(-5.94%)
May 18, 2020	5.950	6.150	5.907	6.141	114,597	+0.49(+8.60%)
May 15, 2020	5.533	5.698	5.446	5.655	69,881	+0.11(+2.04%)
May 14, 2020	5.420	5.577	5.342	5.542	105,937	-0.03(-0.62%)
May 13, 2020	5.611	5.672	5.368	5.577	88,487	-0.12(-2.13%)
May 12, 2020	5.950	5.993	5.681	5.698	97,272	-0.23(-3.95%)
May 11, 2020	5.993	6.046	5.854	5.933	142,198	-0.14(-2.29%)
May 08, 2020	5.994	6.175	5.956	6.072	114,929	+0.25(+4.28%)
May 07, 2020	5.969	6.050	5.771	5.823	136,681	-0.04(-0.73%)
May 06, 2020	6.020	6.115	5.831	5.866	185,146	-0.24(-3.94%)
May 05, 2020	6.398	6.518	6.072	6.106	180,637	-0.26(-4.05%)
May 04, 2020	6.381	6.510	6.115	6.364	91,758	-0.03(-0.40%)
May 01, 2020	6.398	6.544	6.301	6.389	127,156	-0.21(-3.13%)
Apr 30, 2020	6.827	6.827	6.527	6.595	244,101	-0.40(-5.77%)
Apr 29, 2020	6.870	7.085	6.671	6.999	153,893	+0.38(+5.71%)
Apr 28, 2020	6.587	6.767	6.475	6.621	97,495	+0.21(+3.35%)
Apr 27, 2020	6.054	6.535	6.054	6.407	206,879	+0.45(+7.49%)
Apr 24, 2020	6.123	6.123	5.762	5.960	107,360	-0.18(-2.94%)
Apr 23, 2020	6.046	6.312	6.046	6.140	66,787	+0.09(+1.56%)
Apr 22, 2020	6.338	6.346	6.020	6.046	47,715	-0.16(-2.63%)
Apr 21, 2020	6.003	6.243	5.951	6.209	67,491	+0.09(+1.55%)
Apr 20, 2020	5.969	6.484	5.969	6.115	72,803	-0.06(-0.90%)
Apr 17, 2020	5.797	6.321	5.797	6.170	197,953	+0.49(+8.53%)
Apr 16, 2020	5.848	6.024	5.556	5.685	146,283	-0.19(-3.22%)
Apr 15, 2020	6.046	6.381	5.754	5.874	101,132	-0.31(-5.00%)
Apr 14, 2020	6.553	6.724	6.123	6.183	105,271	-0.21(-3.23%)
Apr 13, 2020	6.527	6.527	6.252	6.389	99,980	-0.27(-4.00%)
Apr 09, 2020	6.192	6.695	6.110	6.656	122,032	+0.58(+9.62%)
Apr 08, 2020	5.994	6.132	5.814	6.072	98,053	+0.17(+2.91%)
Apr 07, 2020	5.977	6.175	5.737	5.900	159,537	+0.00(+0.00%)
Apr 06, 2020	5.969	6.166	5.655	5.900	156,460	+0.18(+3.15%)
Apr 03, 2020	5.883	5.926	5.531	5.720	100,374	-0.18(-3.06%)
Apr 02, 2020	5.634	6.003	5.634	5.900	133,525	+0.27(+4.73%)
Apr 01, 2020	5.771	5.883	5.582	5.634	265,245	-0.48(-7.87%)
Mar 31, 2020	5.934	6.123	5.762	6.115	175,383	+0.10(+1.71%)
Mar 30, 2020	5.848	6.115	5.720	6.011	165,824	+0.19(+3.24%)
Mar 27, 2020	6.106	6.112	5.814	5.823	106,895	-0.33(-5.44%)
Mar 26, 2020	5.737	6.175	5.462	6.157	195,898	+0.56(+9.97%)
Mar 25, 2020	5.805	5.930	5.513	5.599	167,259	-0.15(-2.69%)
Mar 24, 2020	5.625	5.831	5.485	5.754	152,833	+0.28(+5.18%)
Mar 23, 2020	6.123	6.175	5.161	5.470	204,680	-0.59(-9.77%)
Mar 20, 2020	6.226	6.312	5.934	6.063	173,733	-0.21(-3.29%)
Mar 19, 2020	5.574	6.853	5.419	6.269	121,523	+0.51(+8.79%)
Mar 18, 2020	6.355	6.389	5.728	5.762	126,214	-0.84(-12.74%)
Mar 17, 2020	6.183	6.613	5.754	6.604	159,997	+0.52(+8.46%)
Mar 16, 2020	6.252	6.362	5.926	6.089	155,050	-0.76(-11.15%)
Mar 13, 2020	6.647	7.308	6.570	6.853	137,403	+0.52(+8.28%)
Mar 12, 2020	6.733	6.930	6.226	6.329	365,737	-0.62(-8.90%)
Mar 11, 2020	7.042	7.137	6.759	6.948	167,436	-0.19(-2.65%)
Mar 10, 2020	7.420	7.789	6.836	7.137	213,285	-0.10(-1.42%)
Mar 09, 2020	7.600	7.927	7.154	7.240	139,212	-0.75(-9.35%)
Mar 06, 2020	7.927	8.073	7.772	7.987	91,757	-0.03(-0.43%)
Mar 05, 2020	8.270	8.279	7.918	8.021	79,958	-0.33(-4.01%)
Mar 04, 2020	8.184	8.356	8.073	8.356	94,500	+0.21(+2.53%)
Mar 03, 2020	8.416	8.519	8.090	8.150	92,380	-0.32(-3.75%)