Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.785	8.802	8.609	8.676	48,987	-0.08(-0.96%)
Apr 29, 2019	8.701	8.844	8.617	8.760	31,265	+0.12(+1.36%)
Apr 26, 2019	8.701	8.768	8.508	8.642	23,789	+0.08(+0.98%)
Apr 25, 2019	8.684	8.768	8.558	8.558	14,233	-0.18(-2.02%)
Apr 24, 2019	8.640	8.878	8.640	8.735	21,599	-0.09(-1.05%)
Apr 23, 2019	8.626	8.928	8.626	8.827	34,305	+0.25(+2.94%)
Apr 22, 2019	8.853	8.853	8.567	8.575	27,694	-0.23(-2.58%)
Apr 18, 2019	8.895	8.928	8.743	8.802	24,146	-0.13(-1.51%)
Apr 17, 2019	8.996	8.996	8.886	8.937	27,192	-0.06(-0.65%)
Apr 16, 2019	8.819	9.029	8.819	8.996	16,047	+0.16(+1.81%)
Apr 15, 2019	8.996	8.996	8.769	8.836	22,077	-0.13(-1.41%)
Apr 12, 2019	8.996	9.122	8.869	8.962	22,837	+0.03(+0.28%)
Apr 11, 2019	8.945	9.012	8.895	8.937	17,270	+0.03(+0.28%)
Apr 10, 2019	8.743	8.954	8.735	8.911	26,627	+0.13(+1.44%)
Apr 09, 2019	8.911	8.945	8.777	8.785	25,062	-0.13(-1.51%)
Apr 08, 2019	8.735	8.937	8.735	8.920	39,564	+0.12(+1.34%)
Apr 05, 2019	8.651	8.811	8.592	8.802	26,049	+0.16(+1.85%)
Apr 04, 2019	8.533	8.659	8.508	8.642	24,317	+0.08(+0.88%)
Apr 03, 2019	8.508	8.584	8.491	8.567	15,023	+0.07(+0.79%)
Apr 02, 2019	8.483	8.554	8.449	8.500	16,096	-0.02(-0.20%)
Apr 01, 2019	8.399	8.550	8.398	8.516	18,651	+0.16(+1.91%)
Mar 29, 2019	8.432	8.449	8.104	8.357	164,266	-0.03(-0.30%)
Mar 28, 2019	8.336	8.584	8.304	8.382	18,208	+0.03(+0.30%)
Mar 27, 2019	8.281	8.432	8.189	8.357	24,167	+0.03(+0.40%)
Mar 26, 2019	8.180	8.323	8.113	8.323	15,591	+0.20(+2.48%)
Mar 25, 2019	7.835	8.180	7.835	8.121	41,832	+0.29(+3.65%)
Mar 22, 2019	8.172	8.373	7.835	7.835	73,866	-0.50(-6.05%)
Mar 21, 2019	8.474	8.584	8.331	8.340	27,618	-0.17(-1.98%)
Mar 20, 2019	8.651	8.735	8.500	8.508	25,177	-0.13(-1.56%)
Mar 19, 2019	8.819	8.844	8.609	8.642	24,709	-0.23(-2.56%)
Mar 18, 2019	8.728	8.954	8.728	8.869	27,650	+0.04(+0.48%)
Mar 15, 2019	8.836	8.945	8.743	8.827	113,119	-0.02(-0.19%)
Mar 14, 2019	8.684	8.903	8.684	8.844	12,135	-0.05(-0.57%)
Mar 13, 2019	8.979	8.979	8.315	8.895	30,698	-0.04(-0.47%)
Mar 12, 2019	8.945	9.054	8.937	8.937	14,366	-0.04(-0.47%)
Mar 11, 2019	8.777	9.038	8.777	8.979	31,505	+0.20(+2.30%)
Mar 08, 2019	8.760	8.954	8.694	8.777	59,235	-0.02(-0.19%)
Mar 07, 2019	8.886	8.911	8.743	8.794	36,076	-0.13(-1.46%)
Mar 06, 2019	9.323	9.386	8.911	8.924	44,318	-0.43(-4.63%)
Mar 05, 2019	9.038	9.365	9.038	9.357	123,771	+0.23(+2.49%)
Mar 04, 2019	9.206	9.248	9.116	9.130	17,635	-0.10(-1.09%)
Mar 01, 2019	9.189	9.248	9.021	9.231	53,288	+0.06(+0.64%)
Feb 28, 2019	9.096	9.197	8.970	9.172	33,250	+0.13(+1.39%)
Feb 27, 2019	9.071	9.248	9.012	9.046	41,687	-0.03(-0.37%)
Feb 26, 2019	9.189	9.239	8.996	9.080	36,706	-0.03(-0.37%)
Feb 25, 2019	9.231	9.239	9.080	9.113	32,151	-0.01(-0.09%)
Feb 22, 2019	9.122	9.122	9.029	9.122	29,142	+0.04(+0.46%)
Feb 21, 2019	9.021	9.096	8.987	9.080	12,633	+0.03(+0.37%)
Feb 20, 2019	8.987	9.088	8.970	9.046	75,609	+0.03(+0.28%)
Feb 19, 2019	8.617	9.113	8.617	9.021	76,325	+0.30(+3.47%)
Feb 15, 2019	8.592	8.827	8.483	8.718	33,781	+0.18(+2.17%)
Feb 14, 2019	8.610	8.760	8.491	8.533	35,389	-0.12(-1.36%)
Feb 13, 2019	8.617	8.676	8.295	8.651	15,911	+0.02(+0.19%)
Feb 12, 2019	8.491	8.659	8.401	8.634	19,204	+0.13(+1.58%)
Feb 11, 2019	8.474	8.626	8.279	8.500	26,637	+0.08(+1.00%)
Feb 08, 2019	8.449	8.491	8.382	8.415	20,841	-0.05(-0.59%)
Feb 07, 2019	8.466	8.516	8.382	8.466	17,466	+0.00(+0.00%)
Feb 06, 2019	8.525	8.525	8.382	8.466	10,475	-0.03(-0.30%)
Feb 05, 2019	8.582	8.649	8.491	8.491	25,297	-0.12(-1.36%)
Feb 04, 2019	8.299	8.616	8.240	8.607	39,387	+0.31(+3.72%)