Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	9.038	9.086	8.972	8.991	43,819	-0.04(-0.42%)
Aug 30, 2022	9.105	9.105	8.982	9.029	37,254	-0.04(-0.42%)
Aug 29, 2022	9.029	9.123	9.029	9.067	38,453	-0.06(-0.62%)
Aug 26, 2022	9.275	9.293	9.076	9.123	33,529	-0.10(-1.13%)
Aug 25, 2022	9.293	9.416	9.180	9.227	45,544	+0.04(+0.41%)
Aug 24, 2022	9.397	9.416	9.180	9.190	35,373	-0.19(-2.01%)
Aug 23, 2022	9.596	9.596	9.378	9.378	41,777	-0.09(-1.00%)
Aug 22, 2022	9.133	9.709	8.991	9.473	151,195	+0.23(+2.45%)
Aug 19, 2022	9.256	9.312	9.180	9.246	36,261	-0.11(-1.21%)
Aug 18, 2022	9.293	9.378	9.256	9.360	21,429	+0.06(+0.61%)
Aug 17, 2022	9.331	9.388	9.208	9.303	20,744	-0.06(-0.61%)
Aug 16, 2022	9.265	9.378	9.161	9.360	44,586	+0.10(+1.12%)
Aug 15, 2022	9.180	9.256	8.944	9.256	41,791	+0.05(+0.51%)
Aug 12, 2022	9.105	9.237	8.963	9.208	46,717	+0.17(+1.88%)
Aug 11, 2022	8.972	9.057	8.897	9.038	28,437	+0.12(+1.38%)
Aug 10, 2022	8.963	8.991	8.906	8.916	25,729	+0.01(+0.11%)
Aug 09, 2022	8.878	8.925	8.841	8.906	29,519	+0.01(+0.11%)
Aug 08, 2022	8.916	8.934	8.784	8.897	40,812	+0.03(+0.32%)
Aug 05, 2022	8.794	8.887	8.756	8.869	31,545	-0.01(-0.11%)
Aug 04, 2022	8.916	8.953	8.831	8.878	26,226	-0.04(-0.42%)
Aug 03, 2022	9.140	9.140	8.728	8.916	42,180	+0.00(+0.00%)
Aug 02, 2022	9.094	9.253	8.916	8.916	42,576	-0.07(-0.83%)
Aug 01, 2022	8.710	9.009	8.663	8.991	127,980	+0.28(+3.23%)
Jul 29, 2022	8.728	8.775	8.406	8.710	64,063	+0.06(+0.65%)
Jul 28, 2022	8.513	8.728	8.513	8.653	39,187	-0.04(-0.43%)
Jul 27, 2022	8.560	8.747	8.560	8.691	51,588	+0.03(+0.32%)
Jul 26, 2022	8.326	8.691	8.326	8.663	69,038	+0.06(+0.65%)
Jul 25, 2022	8.635	8.663	8.597	8.607	21,592	+0.04(+0.44%)
Jul 22, 2022	8.485	8.607	8.485	8.569	34,301	-0.03(-0.33%)
Jul 21, 2022	8.578	8.635	8.541	8.597	29,467	-0.02(-0.22%)
Jul 20, 2022	8.504	8.625	8.462	8.616	36,575	+0.07(+0.88%)
Jul 19, 2022	8.372	8.616	8.344	8.541	80,725	+0.17(+2.01%)
Jul 18, 2022	8.213	8.372	8.213	8.372	39,522	+0.01(+0.11%)
Jul 15, 2022	8.344	8.372	8.260	8.363	58,698	+0.20(+2.41%)
Jul 14, 2022	8.120	8.194	8.101	8.166	36,181	-0.01(-0.11%)
Jul 13, 2022	8.157	8.213	8.110	8.176	40,814	-0.01(-0.11%)
Jul 12, 2022	8.148	8.241	8.148	8.185	25,114	-0.01(-0.11%)
Jul 11, 2022	8.157	8.251	8.157	8.194	26,210	+0.00(+0.00%)
Jul 08, 2022	8.241	8.241	8.157	8.194	41,979	-0.04(-0.46%)
Jul 07, 2022	8.251	8.251	8.194	8.232	43,765	+0.00(+0.00%)
Jul 06, 2022	8.120	8.241	8.117	8.232	31,860	+0.03(+0.34%)
Jul 05, 2022	8.194	8.241	8.110	8.204	63,026	-0.03(-0.34%)
Jul 01, 2022	8.232	8.288	8.213	8.232	83,924	-0.05(-0.57%)
Jun 30, 2022	8.241	8.288	8.176	8.279	59,938	+0.05(+0.57%)
Jun 29, 2022	8.372	8.382	8.220	8.232	31,861	-0.15(-1.79%)
Jun 28, 2022	8.457	8.569	8.372	8.382	31,773	-0.07(-0.78%)
Jun 27, 2022	8.532	8.532	8.429	8.447	45,148	+0.01(+0.11%)
Jun 24, 2022	8.344	8.560	8.279	8.438	174,420	+0.09(+1.12%)
Jun 23, 2022	8.260	8.401	8.260	8.344	76,911	+0.06(+0.68%)
Jun 22, 2022	8.260	8.354	8.223	8.288	36,844	-0.01(-0.11%)
Jun 21, 2022	8.288	8.344	8.129	8.297	52,656	+0.17(+2.07%)
Jun 17, 2022	8.157	8.223	8.082	8.129	89,957	-0.02(-0.23%)
Jun 16, 2022	8.110	8.166	8.050	8.148	48,960	-0.05(-0.57%)
Jun 15, 2022	8.101	8.279	8.101	8.194	50,246	+0.11(+1.39%)
Jun 14, 2022	8.106	8.129	7.993	8.082	36,142	+0.02(+0.23%)
Jun 13, 2022	8.157	8.279	8.017	8.063	74,097	-0.16(-1.94%)
Jun 10, 2022	8.213	8.241	8.157	8.223	43,887	-0.04(-0.45%)
Jun 09, 2022	8.401	8.401	8.260	8.260	23,660	-0.17(-2.00%)
Jun 08, 2022	8.504	8.504	8.386	8.429	26,408	-0.11(-1.32%)
Jun 07, 2022	8.541	8.569	8.466	8.541	33,386	-0.01(-0.11%)
Jun 06, 2022	8.663	8.663	8.541	8.550	28,858	-0.08(-0.98%)
Jun 03, 2022	8.616	8.672	8.616	8.635	40,061	-0.06(-0.65%)
Jun 02, 2022	8.681	8.691	8.513	8.691	51,574	+0.01(+0.11%)