Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.09	10.09	9.952	9.960	65,126	-0.07(-0.65%)
Jun 28, 2018	10.01	10.11	9.985	10.03	43,006	+0.04(+0.41%)
Jun 27, 2018	10.29	10.30	9.976	9.985	75,048	-0.32(-3.11%)
Jun 26, 2018	10.27	10.37	10.23	10.30	37,261	-0.02(-0.16%)
Jun 25, 2018	10.40	10.40	10.22	10.32	46,491	-0.16(-1.49%)
Jun 22, 2018	10.12	10.52	10.05	10.48	307,456	+0.36(+3.57%)
Jun 21, 2018	10.32	10.35	10.09	10.12	56,631	-0.20(-1.91%)
Jun 20, 2018	10.31	10.37	10.22	10.31	39,792	+0.04(+0.40%)
Jun 19, 2018	10.21	10.30	10.06	10.27	127,318	+0.07(+0.64%)
Jun 18, 2018	10.07	10.24	10.01	10.21	34,594	+0.06(+0.57%)
Jun 15, 2018		10.16	10.01	10.15	69,981	+0.14(+1.39%)
Jun 14, 2018	9.935	10.03	9.878	10.01	27,023	+0.07(+0.66%)
Jun 13, 2018	9.976	10.00	9.829	9.944	44,935	+0.02(+0.25%)
Jun 12, 2018	9.935	9.976	9.845	9.919	41,059	-0.04(-0.41%)
Jun 11, 2018	10.16	10.18	9.944	9.960	49,106	-0.19(-1.86%)
Jun 08, 2018	10.30	10.32	10.14	10.15	45,926	-0.15(-1.43%)
Jun 07, 2018	10.27	10.38	10.21	10.30	47,899	+0.02(+0.24%)
Jun 06, 2018	10.16	10.27	10.16	10.27	53,330	+0.15(+1.46%)
Jun 05, 2018	10.23	10.23	10.10	10.12	40,209	-0.06(-0.56%)
Jun 04, 2018	10.07	10.21	10.07	10.18	47,342	+0.16(+1.56%)
Jun 01, 2018	9.952	10.05	9.952	10.03	39,486	+0.11(+1.07%)
May 31, 2018	10.02	10.24	9.903	9.919	92,530	-0.10(-0.98%)
May 30, 2018	9.796	10.04	9.770	10.02	111,790	+0.32(+3.30%)
May 29, 2018	9.714	9.722	9.615	9.697	60,561	-0.01(-0.08%)
May 25, 2018		9.706	9.706	9.706	0	+0.04(+0.42%)
May 24, 2018	9.542	9.681	9.489	9.665	48,720	+0.13(+1.38%)
May 23, 2018	9.419	9.550	9.419	9.533	31,180	+0.13(+1.40%)
May 22, 2018	9.312	9.484	9.246	9.402	56,203	+0.02(+0.17%)
May 21, 2018	9.304	9.394	9.271	9.386	32,734	+0.07(+0.79%)
May 18, 2018	9.345	9.345	9.265	9.312	28,625	+0.01(+0.09%)
May 17, 2018	9.213	9.336	9.213	9.304	24,345	+0.09(+0.98%)
May 16, 2018	9.066	9.263	9.066	9.213	37,186	+0.16(+1.81%)
May 15, 2018	9.049	9.172	9.049	9.049	21,538	+0.03(+0.36%)
May 14, 2018	9.213	9.222	9.008	9.017	31,359	-0.11(-1.26%)
May 11, 2018	9.058	9.254	9.058	9.131	73,949	+0.11(+1.27%)
May 10, 2018	8.968	9.033	8.927	9.017	27,597	+0.07(+0.82%)
May 09, 2018	8.780	8.976	8.723	8.944	53,583	+0.15(+1.67%)
May 08, 2018	8.805	8.829	8.740	8.797	25,186	+0.02(+0.19%)
May 07, 2018	8.699	8.797	8.650	8.780	22,892	+0.08(+0.94%)
May 04, 2018	8.421	8.732	8.421	8.699	25,527	+0.17(+2.01%)
May 03, 2018	8.642	8.642	8.291	8.527	17,911	-0.16(-1.88%)
May 02, 2018	8.552	8.707	8.417	8.691	22,217	+0.11(+1.24%)
May 01, 2018	8.723	8.723	8.454	8.585	34,368	-0.13(-1.50%)
Apr 30, 2018	8.789	8.887	8.707	8.715	52,021	-0.02(-0.28%)
Apr 27, 2018	8.593	8.797	8.564	8.740	27,702	+0.14(+1.61%)
Apr 26, 2018	8.674	8.732	8.585	8.601	12,021	-0.04(-0.47%)
Apr 25, 2018	8.454	8.723	8.454	8.642	16,096	-0.10(-1.12%)
Apr 24, 2018	8.683	8.772	8.683	8.740	28,241	+0.03(+0.37%)
Apr 23, 2018	8.666	8.744	8.666	8.707	17,409	+0.04(+0.47%)
Apr 20, 2018	8.609	8.707	8.568	8.666	25,740	+0.04(+0.47%)
Apr 19, 2018	8.568	8.683	8.527	8.625	25,576	+0.03(+0.38%)
Apr 18, 2018	8.568	8.634	8.544	8.593	23,714	+0.06(+0.67%)
Apr 17, 2018	8.560	8.589	8.503	8.536	39,515	+0.00(+0.00%)
Apr 16, 2018	8.462	8.552	8.438	8.536	34,452	+0.07(+0.87%)
Apr 13, 2018	8.536	8.536	8.430	8.462	23,826	-0.07(-0.77%)
Apr 12, 2018	8.576	8.617	8.527	8.527	35,937	-0.04(-0.48%)
Apr 11, 2018	8.609	8.658	8.536	8.568	16,090	-0.07(-0.76%)
Apr 10, 2018	8.503	8.683	8.446	8.634	47,139	+0.14(+1.63%)
Apr 09, 2018	8.568	8.601	8.430	8.495	36,928	+0.00(+0.00%)
Apr 06, 2018	8.593	8.613	8.413	8.495	31,524	-0.13(-1.51%)
Apr 05, 2018	8.691	8.691	8.576	8.625	23,057	+0.02(+0.19%)
Apr 04, 2018	8.397	8.658	8.397	8.609	59,178	+0.14(+1.64%)
Apr 03, 2018	8.495	8.511	8.397	8.470	34,256	+0.07(+0.78%)