Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	8.728	8.774	8.405	8.709	64,068	+0.06(+0.65%)
Jul 28, 2022	8.512	8.728	8.512	8.653	39,191	-0.04(-0.43%)
Jul 27, 2022	8.559	8.746	8.559	8.690	51,592	+0.03(+0.32%)
Jul 26, 2022	8.325	8.690	8.325	8.662	69,044	+0.06(+0.65%)
Jul 25, 2022	8.634	8.662	8.596	8.606	21,594	+0.04(+0.44%)
Jul 22, 2022	8.484	8.606	8.484	8.568	34,304	-0.03(-0.33%)
Jul 21, 2022	8.578	8.634	8.540	8.596	29,470	-0.02(-0.22%)
Jul 20, 2022	8.503	8.625	8.461	8.615	36,578	+0.07(+0.88%)
Jul 19, 2022	8.372	8.615	8.344	8.540	80,732	+0.17(+2.01%)
Jul 18, 2022	8.212	8.372	8.212	8.372	39,525	+0.01(+0.11%)
Jul 15, 2022	8.344	8.372	8.259	8.362	58,703	+0.20(+2.41%)
Jul 14, 2022	8.119	8.194	8.100	8.166	36,184	-0.01(-0.11%)
Jul 13, 2022	8.156	8.212	8.109	8.175	40,817	-0.01(-0.11%)
Jul 12, 2022	8.147	8.241	8.147	8.184	25,116	-0.01(-0.11%)
Jul 11, 2022	8.156	8.250	8.156	8.194	26,212	+0.00(+0.00%)
Jul 08, 2022	8.241	8.241	8.156	8.194	41,982	-0.04(-0.46%)
Jul 07, 2022	8.250	8.250	8.194	8.231	43,769	+0.00(+0.00%)
Jul 06, 2022	8.119	8.241	8.116	8.231	31,863	+0.03(+0.34%)
Jul 05, 2022	8.194	8.241	8.109	8.203	63,031	-0.03(-0.34%)
Jul 01, 2022	8.231	8.287	8.212	8.231	83,931	-0.05(-0.57%)
Jun 30, 2022	8.241	8.287	8.175	8.278	59,943	+0.05(+0.57%)
Jun 29, 2022	8.372	8.381	8.220	8.231	31,864	-0.15(-1.79%)
Jun 28, 2022	8.456	8.568	8.372	8.381	31,776	-0.07(-0.78%)
Jun 27, 2022	8.531	8.531	8.428	8.447	45,152	+0.01(+0.11%)
Jun 24, 2022	8.344	8.559	8.278	8.437	174,435	+0.09(+1.12%)
Jun 23, 2022	8.259	8.400	8.259	8.344	76,918	+0.06(+0.68%)
Jun 22, 2022	8.259	8.353	8.222	8.287	36,847	-0.01(-0.11%)
Jun 21, 2022	8.287	8.344	8.128	8.297	52,660	+0.17(+2.07%)
Jun 17, 2022	8.156	8.222	8.081	8.128	89,965	-0.02(-0.23%)
Jun 16, 2022	8.109	8.166	8.049	8.147	48,964	-0.05(-0.57%)
Jun 15, 2022	8.100	8.278	8.100	8.194	50,250	+0.11(+1.39%)
Jun 14, 2022	8.105	8.128	7.992	8.081	36,145	+0.02(+0.23%)
Jun 13, 2022	8.156	8.278	8.016	8.063	74,103	-0.16(-1.94%)
Jun 10, 2022	8.212	8.241	8.156	8.222	43,891	-0.04(-0.45%)
Jun 09, 2022	8.400	8.400	8.259	8.259	23,662	-0.17(-2.00%)
Jun 08, 2022	8.503	8.503	8.386	8.428	26,410	-0.11(-1.32%)
Jun 07, 2022	8.540	8.568	8.465	8.540	33,389	-0.01(-0.11%)
Jun 06, 2022	8.662	8.662	8.540	8.550	28,860	-0.08(-0.98%)
Jun 03, 2022	8.615	8.671	8.615	8.634	40,064	-0.06(-0.65%)
Jun 02, 2022	8.681	8.690	8.512	8.690	51,578	+0.01(+0.11%)
Jun 01, 2022	8.681	8.699	8.578	8.681	40,491	+0.00(+0.00%)
May 31, 2022	8.606	8.709	8.587	8.681	58,746	+0.04(+0.43%)
May 27, 2022	8.596	8.718	8.550	8.643	67,116	-0.01(-0.11%)
May 26, 2022	8.522	8.716	8.522	8.653	78,860	+0.24(+2.90%)
May 25, 2022	8.437	8.503	8.390	8.409	78,940	-0.02(-0.22%)
May 24, 2022	8.362	8.577	8.222	8.428	74,384	+0.12(+1.47%)
May 23, 2022	8.493	8.596	8.297	8.306	93,782	-0.08(-1.00%)
May 20, 2022	8.418	8.444	8.297	8.390	47,142	+0.04(+0.45%)
May 19, 2022	8.418	8.475	8.325	8.353	67,647	-0.08(-1.00%)
May 18, 2022	8.447	8.559	8.381	8.437	58,049	-0.11(-1.31%)
May 17, 2022	8.503	8.568	8.269	8.550	39,257	+0.13(+1.56%)
May 16, 2022	8.353	8.484	8.353	8.418	37,996	+0.02(+0.22%)
May 13, 2022	8.428	8.465	8.250	8.400	76,738	-0.02(-0.22%)
May 12, 2022	8.316	8.428	7.847	8.418	77,003	+0.09(+1.12%)
May 11, 2022	8.362	8.493	8.325	8.325	90,516	-0.05(-0.56%)
May 10, 2022	8.372	8.446	8.297	8.372	70,137	+0.01(+0.11%)
May 09, 2022	8.158	8.390	8.158	8.362	88,252	+0.15(+1.81%)
May 06, 2022	8.177	8.232	8.075	8.214	58,202	+0.02(+0.23%)
May 05, 2022	8.205	8.205	8.075	8.195	78,293	-0.08(-1.01%)
May 04, 2022	8.140	8.325	8.121	8.279	50,947	+0.10(+1.25%)
May 03, 2022	8.084	8.223	8.075	8.177	51,760	+0.06(+0.80%)