Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	8.892	8.942	8.815	8.854	54,725	-0.10(-1.09%)
Oct 30, 2019	8.849	8.976	8.820	8.951	90,038	+0.07(+0.76%)
Oct 29, 2019	8.773	8.959	8.756	8.883	89,707	+0.03(+0.38%)
Oct 28, 2019	8.739	8.877	8.654	8.849	47,203	+0.10(+1.16%)
Oct 25, 2019	8.756	8.841	8.714	8.748	34,718	+0.00(+0.00%)
Oct 24, 2019	8.790	8.790	8.646	8.748	39,474	-0.04(-0.48%)
Oct 23, 2019	8.765	8.832	8.765	8.790	30,631	-0.04(-0.48%)
Oct 22, 2019	8.782	8.968	8.782	8.832	47,095	+0.02(+0.19%)
Oct 21, 2019	8.815	8.892	8.714	8.815	67,640	+0.08(+0.97%)
Oct 18, 2019	8.646	8.765	8.638	8.731	51,368	+0.02(+0.19%)
Oct 17, 2019	8.663	8.731	8.646	8.714	45,205	+0.06(+0.68%)
Oct 16, 2019	8.638	8.756	8.613	8.654	43,338	-0.03(-0.29%)
Oct 15, 2019	8.544	8.748	8.544	8.680	38,578	+0.12(+1.38%)
Oct 14, 2019	8.502	8.570	8.502	8.561	25,593	-0.02(-0.20%)
Oct 11, 2019	8.502	8.697	8.502	8.578	51,959	+0.13(+1.50%)
Oct 10, 2019	8.451	8.544	8.451	8.451	44,870	+0.01(+0.10%)
Oct 09, 2019	8.426	8.494	8.426	8.443	39,992	+0.03(+0.40%)
Oct 08, 2019	8.502	8.536	8.400	8.409	27,559	-0.16(-1.88%)
Oct 07, 2019	8.561	8.671	8.517	8.570	24,906	+0.01(+0.10%)
Oct 04, 2019	8.697	8.722	8.536	8.561	32,002	-0.01(-0.10%)
Oct 03, 2019	8.561	8.638	8.460	8.570	22,590	-0.04(-0.49%)
Oct 02, 2019	8.604	8.646	8.553	8.612	47,671	-0.03(-0.29%)
Oct 01, 2019	8.883	8.909	8.638	8.638	69,916	-0.16(-1.83%)
Sep 30, 2019	8.765	8.900	8.765	8.798	40,624	-0.03(-0.29%)
Sep 27, 2019	8.909	8.909	8.815	8.824	34,600	-0.01(-0.10%)
Sep 26, 2019	8.917	8.917	8.832	8.832	25,820	-0.14(-1.51%)
Sep 25, 2019	8.790	8.976	8.790	8.968	44,961	+0.14(+1.63%)
Sep 24, 2019	8.968	9.010	8.807	8.824	128,839	-0.14(-1.51%)
Sep 23, 2019	8.917	9.027	8.883	8.959	53,775	-0.05(-0.56%)
Sep 20, 2019	9.036	9.061	8.942	9.010	127,417	-0.04(-0.47%)
Sep 19, 2019	9.146	9.298	9.053	9.053	32,565	-0.08(-0.83%)
Sep 18, 2019	9.078	9.180	9.002	9.129	46,654	+0.06(+0.65%)
Sep 17, 2019	9.069	9.120	8.955	9.069	49,623	-0.05(-0.56%)
Sep 16, 2019	9.078	9.205	9.078	9.120	47,704	-0.02(-0.19%)
Sep 13, 2019	9.044	9.247	9.036	9.137	70,262	+0.09(+1.03%)
Sep 12, 2019	8.900	9.112	8.892	9.044	75,924	+0.13(+1.42%)
Sep 11, 2019	8.832	8.951	8.765	8.917	69,697	+0.15(+1.74%)
Sep 10, 2019	8.612	8.807	8.587	8.765	58,810	+0.13(+1.47%)
Sep 09, 2019	8.417	8.680	8.417	8.638	59,832	+0.22(+2.62%)
Sep 06, 2019	8.502	8.502	8.400	8.417	37,198	-0.04(-0.50%)
Sep 05, 2019	8.392	8.544	8.392	8.460	50,591	+0.16(+1.94%)
Sep 04, 2019	8.273	8.307	8.256	8.299	18,647	+0.03(+0.31%)
Sep 03, 2019	8.350	8.358	8.240	8.273	27,304	-0.10(-1.21%)
Aug 30, 2019	8.468	8.468	8.333	8.375	33,537	-0.09(-1.10%)
Aug 29, 2019	8.400	8.502	8.341	8.468	47,229	+0.19(+2.25%)
Aug 28, 2019	8.290	8.375	8.197	8.282	36,660	+0.01(+0.10%)
Aug 27, 2019	8.400	8.413	8.256	8.273	44,368	-0.13(-1.51%)
Aug 26, 2019	8.316	8.400	8.189	8.400	35,244	+0.17(+2.06%)
Aug 23, 2019	8.409	8.417	8.189	8.231	66,484	-0.25(-2.90%)
Aug 22, 2019	8.553	8.553	8.409	8.477	33,131	-0.04(-0.50%)
Aug 21, 2019	8.502	8.519	8.417	8.519	33,643	+0.07(+0.80%)
Aug 20, 2019	8.502	8.502	8.426	8.451	22,599	-0.10(-1.19%)
Aug 19, 2019	8.638	8.638	8.532	8.553	20,541	+0.00(+0.00%)
Aug 16, 2019	8.409	8.553	8.350	8.553	31,647	+0.16(+1.92%)
Aug 15, 2019	8.426	8.426	8.299	8.392	43,433	-0.03(-0.30%)
Aug 14, 2019	8.443	8.468	8.324	8.417	67,674	-0.14(-1.58%)
Aug 13, 2019	8.561	8.587	8.502	8.553	28,993	-0.01(-0.10%)
Aug 12, 2019	8.477	8.570	8.451	8.561	17,790	+0.09(+1.10%)
Aug 09, 2019	8.435	8.552	8.426	8.468	44,712	+0.02(+0.20%)
Aug 08, 2019	8.485	8.552	8.384	8.451	49,641	+0.06(+0.70%)
Aug 07, 2019	8.376	8.435	8.325	8.393	49,424	-0.03(-0.40%)
Aug 06, 2019	8.502	8.502	8.359	8.426	82,658	+0.04(+0.50%)
Aug 05, 2019	8.401	8.435	8.325	8.384	93,234	-0.11(-1.29%)
Aug 02, 2019	8.485	8.569	8.409	8.493	53,036	-0.05(-0.59%)