Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	6.541	6.836	6.098	6.793	141,933	+0.20(+3.03%)
Jun 29, 2020	6.454	6.662	6.428	6.593	99,686	+0.17(+2.71%)
Jun 26, 2020	6.254	6.480	6.098	6.419	357,926	+0.03(+0.41%)
Jun 25, 2020	6.132	6.402	6.124	6.393	77,229	+0.23(+3.81%)
Jun 24, 2020	6.245	6.263	6.080	6.158	90,274	-0.21(-3.27%)
Jun 23, 2020	6.445	6.454	6.315	6.367	41,551	+0.00(+0.00%)
Jun 22, 2020	6.219	6.384	6.167	6.367	33,332	+0.03(+0.41%)
Jun 19, 2020	6.358	6.358	6.154	6.341	170,040	+0.05(+0.83%)
Jun 18, 2020	6.271	6.428	6.219	6.289	109,924	-0.06(-0.96%)
Jun 17, 2020	6.575	6.577	6.324	6.350	68,636	-0.21(-3.18%)
Jun 16, 2020	6.584	6.792	6.410	6.558	119,651	+0.17(+2.72%)
Jun 15, 2020	6.046	6.463	5.993	6.384	125,848	+0.10(+1.59%)
Jun 12, 2020	6.506	6.506	6.072	6.284	99,929	+0.09(+1.47%)
Jun 11, 2020	6.515	6.541	6.185	6.193	159,717	-0.56(-8.35%)
Jun 10, 2020	7.114	7.131	6.740	6.758	84,885	-0.40(-5.64%)
Jun 09, 2020	7.183	7.305	6.897	7.162	82,274	-0.17(-2.31%)
Jun 08, 2020	7.262	7.366	7.205	7.331	69,252	+0.20(+2.80%)
Jun 05, 2020	6.984	7.314	6.923	7.131	115,701	+0.44(+6.62%)
Jun 04, 2020	6.523	6.707	6.515	6.688	108,314	+0.12(+1.85%)
Jun 03, 2020	6.376	6.671	6.376	6.567	113,348	+0.32(+5.15%)
Jun 02, 2020	6.315	6.463	6.176	6.245	94,098	-0.01(-0.14%)
Jun 01, 2020	6.419	6.549	6.254	6.254	125,109	-0.17(-2.57%)
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%)