Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	7.762	7.762	7.593	7.657	24,993	-0.06(-0.73%)
Jun 29, 2017	7.649	7.770	7.432	7.713	126,960	+0.17(+2.23%)
Jun 28, 2017	7.384	7.625	7.384	7.545	39,971	+0.18(+2.51%)
Jun 27, 2017	7.424	7.537	7.336	7.360	45,664	-0.04(-0.54%)
Jun 26, 2017	7.545	7.545	7.360	7.400	38,253	-0.14(-1.81%)
Jun 23, 2017	7.344	7.609	7.272	7.537	190,861	+0.19(+2.62%)
Jun 22, 2017	7.312	7.384	7.117	7.344	42,711	-0.01(-0.11%)
Jun 21, 2017	7.535	7.537	7.344	7.352	61,650	-0.18(-2.35%)
Jun 20, 2017	7.505	7.561	7.457	7.529	43,476	-0.02(-0.21%)
Jun 19, 2017	7.624	7.697	7.481	7.545	52,133	-0.06(-0.84%)
Jun 16, 2017	7.617	7.778	7.553	7.609	352,370	-0.10(-1.35%)
Jun 15, 2017	7.649	7.810	7.649	7.713	46,002	-0.02(-0.31%)
Jun 14, 2017	7.778	7.778	7.609	7.737	38,252	-0.05(-0.62%)
Jun 13, 2017	7.794	7.826	7.705	7.786	33,723	+0.00(+0.00%)
Jun 12, 2017	7.866	7.938	7.649	7.786	62,112	-0.08(-1.02%)
Jun 09, 2017	7.601	7.866	7.593	7.866	90,687	+0.26(+3.48%)
Jun 08, 2017	7.481	7.834	7.384	7.601	75,680	+0.09(+1.18%)
Jun 07, 2017	7.457	7.585	7.424	7.513	35,065	+0.06(+0.75%)
Jun 06, 2017	7.497	7.593	7.412	7.457	24,056	-0.14(-1.80%)
Jun 05, 2017	7.649	7.834	7.569	7.593	42,990	-0.06(-0.84%)
Jun 02, 2017	7.545	7.834	7.545	7.657	47,452	+0.10(+1.38%)
Jun 01, 2017	7.432	7.561	7.360	7.553	41,758	+0.14(+1.84%)
May 31, 2017	7.457	7.529	7.360	7.416	22,171	-0.02(-0.22%)
May 30, 2017	7.505	7.544	7.367	7.432	40,669	-0.03(-0.43%)
May 26, 2017	7.376	7.505	7.368	7.465	52,927	+0.05(+0.65%)
May 25, 2017	7.505	7.529	7.376	7.416	35,830	-0.05(-0.65%)
May 24, 2017	7.537	7.553	7.360	7.465	40,227	-0.03(-0.43%)
May 23, 2017	7.432	7.481	7.328	7.497	81,218	+0.06(+0.86%)
May 22, 2017	7.400	7.465	7.248	7.432	55,559	+0.04(+0.54%)
May 19, 2017	7.521	7.545	7.384	7.392	74,445	-0.12(-1.60%)
May 18, 2017	7.641	7.729	7.465	7.513	63,925	-0.12(-1.58%)
May 17, 2017	7.633	7.665	7.625	7.633	104,464	-0.11(-1.45%)
May 16, 2017	7.705	7.818	7.658	7.745	33,822	+0.05(+0.63%)
May 15, 2017	7.673	7.778	7.609	7.697	63,778	+0.04(+0.52%)
May 12, 2017	7.786	7.802	7.629	7.657	52,623	-0.14(-1.85%)
May 11, 2017	7.689	7.858	7.641	7.802	102,245	+0.09(+1.14%)
May 10, 2017	7.697	7.809	7.673	7.713	125,825	-0.02(-0.21%)
May 09, 2017	7.833	7.961	7.689	7.729	133,200	-0.10(-1.33%)
May 08, 2017	7.817	7.977	7.745	7.833	47,912	+0.01(+0.10%)
May 05, 2017	7.873	7.897	7.793	7.825	27,098	-0.04(-0.51%)
May 04, 2017	7.849	7.937	7.809	7.865	32,264	+0.02(+0.31%)
May 03, 2017	7.825	7.873	7.705	7.841	57,768	-0.03(-0.41%)
May 02, 2017	7.897	7.961	7.825	7.873	63,573	-0.04(-0.50%)
May 01, 2017	7.673	8.057	7.641	7.913	94,984	+0.26(+3.45%)
Apr 28, 2017	7.985	8.096	7.641	7.649	136,208	-0.43(-5.34%)
Apr 27, 2017	8.321	8.321	8.017	8.081	60,391	-0.24(-2.88%)
Apr 26, 2017	8.241	8.393	8.225	8.321	93,216	+0.08(+0.97%)
Apr 25, 2017	8.081	8.289	8.081	8.241	129,715	+0.18(+2.18%)
Apr 24, 2017	7.961	8.073	7.861	8.065	153,523	+0.24(+3.06%)
Apr 21, 2017	7.761	7.833	7.753	7.825	103,738	+0.06(+0.82%)
Apr 20, 2017	7.673	7.781	7.657	7.761	41,720	+0.10(+1.36%)
Apr 19, 2017	7.697	7.733	7.641	7.657	72,924	-0.04(-0.52%)
Apr 18, 2017	7.673	7.729	7.657	7.697	28,436	-0.02(-0.31%)
Apr 17, 2017	7.641	7.745	7.641	7.721	39,611	+0.06(+0.73%)
Apr 13, 2017	7.697	7.737	7.641	7.665	195,219	-0.03(-0.42%)
Apr 12, 2017		7.809	7.641	7.697	31,305	-0.09(-1.13%)
Apr 11, 2017	7.705	7.817	7.689	7.785	51,281	+0.06(+0.83%)
Apr 10, 2017	7.793	7.809	7.641	7.721	38,956	-0.06(-0.82%)
Apr 07, 2017	7.793	7.825	7.765	7.785	24,838	-0.02(-0.31%)
Apr 06, 2017	7.729	7.889	7.705	7.809	83,096	+0.08(+1.03%)
Apr 05, 2017	7.833	7.873	7.721	7.729	129,192	-0.08(-1.02%)
Apr 04, 2017	7.801	7.857	7.769	7.809	31,014	+0.01(+0.10%)