Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2024	14.23	14.34	14.11	14.30	217,526	+0.02(+0.14%)
Apr 23, 2024	14.22	14.45	14.22	14.28	190,509	+0.02(+0.14%)
Apr 22, 2024	14.15	14.35	14.15	14.26	331,188	+0.13(+0.92%)
Apr 19, 2024	13.76	14.20	13.72	14.13	478,660	+0.28(+2.02%)
Apr 18, 2024	13.65	13.93	13.65	13.85	423,755	+0.16(+1.17%)
Apr 17, 2024	13.70	13.89	13.58	13.69	504,735	+0.02(+0.15%)
Apr 16, 2024	13.77	14.00	13.66	13.67	2,168,863	+3.74(+37.66%)
Apr 15, 2024	9.670	10.28	9.640	9.930	699,377	+0.34(+3.55%)
Apr 12, 2024	9.410	9.700	9.410	9.590	87,551	+0.12(+1.27%)
Apr 11, 2024	9.470	9.510	9.260	9.470	95,728	+0.21(+2.27%)
Apr 10, 2024	9.530	9.530	9.180	9.260	81,840	-0.44(-4.54%)
Apr 09, 2024	9.750	9.750	9.650	9.700	42,681	+0.00(+0.00%)
Apr 08, 2024	9.700	9.760	9.610	9.700	47,096	+0.06(+0.62%)
Apr 05, 2024	9.690	9.715	9.590	9.640	59,379	-0.06(-0.62%)
Apr 04, 2024	9.730	9.750	9.665	9.700	50,896	+0.10(+1.04%)
Apr 03, 2024	9.560	9.640	9.560	9.600	40,843	+0.00(+0.00%)
Apr 02, 2024	9.560	9.630	9.470	9.600	68,476	-0.04(-0.41%)
Apr 01, 2024	9.760	9.810	9.540	9.640	59,532	-0.15(-1.53%)
Mar 28, 2024	9.680	9.820	9.655	9.790	59,650	+0.09(+0.93%)
Mar 27, 2024	9.440	9.700	9.440	9.700	43,451	+0.27(+2.86%)
Mar 26, 2024	9.600	9.600	9.410	9.430	53,954	-0.10(-1.05%)
Mar 25, 2024	9.650	9.769	9.520	9.530	26,343	-0.09(-0.94%)
Mar 22, 2024	9.780	9.780	9.610	9.620	32,297	-0.15(-1.54%)
Mar 21, 2024	9.800	9.860	9.700	9.770	52,685	-0.03(-0.31%)
Mar 20, 2024	9.430	9.870	9.395	9.800	57,593	+0.35(+3.70%)
Mar 19, 2024	9.330	9.540	9.330	9.450	53,036	+0.14(+1.50%)
Mar 18, 2024	9.380	9.460	9.310	9.310	65,246	-0.04(-0.43%)
Mar 15, 2024	9.500	9.650	9.340	9.350	343,782	-0.18(-1.89%)
Mar 14, 2024	9.760	9.760	9.520	9.530	58,153	-0.26(-2.66%)
Mar 13, 2024	9.770	9.970	9.740	9.790	37,280	+0.02(+0.20%)
Mar 12, 2024	9.870	9.890	9.770	9.770	56,347	-0.11(-1.11%)
Mar 11, 2024	9.910	9.920	9.840	9.880	21,213	-0.04(-0.40%)
Mar 08, 2024	10.01	10.06	9.900	9.920	39,494	-0.01(-0.10%)
Mar 07, 2024	9.920	10.04	9.850	9.930	41,562	+0.08(+0.81%)
Mar 06, 2024	9.880	9.950	9.700	9.850	60,126	-0.01(-0.10%)
Mar 05, 2024	9.680	9.880	9.680	9.860	46,493	+0.19(+1.96%)
Mar 04, 2024	9.710	9.840	9.600	9.670	44,614	-0.09(-0.92%)
Mar 01, 2024	9.750	9.800	9.660	9.760	57,648	-0.04(-0.41%)
Feb 29, 2024	9.880	9.920	9.720	9.800	42,423	+0.11(+1.14%)
Feb 28, 2024	9.930	10.15	9.660	9.690	47,505	-0.27(-2.71%)
Feb 27, 2024	9.870	9.980	9.850	9.960	34,034	+0.14(+1.43%)
Feb 26, 2024	9.860	10.03	9.690	9.820	46,693	+0.06(+0.61%)
Feb 23, 2024	9.730	9.820	9.680	9.760	21,621	+0.01(+0.10%)
Feb 22, 2024	9.880	9.931	9.691	9.750	46,831	-0.18(-1.81%)
Feb 21, 2024	10.11	10.11	9.811	9.930	46,853	-0.18(-1.78%)
Feb 20, 2024	10.12	10.24	10.07	10.11	26,357	-0.08(-0.79%)
Feb 16, 2024	10.39	10.39	10.16	10.19	45,310	-0.17(-1.64%)
Feb 15, 2024	10.07	10.40	10.02	10.36	45,039	+0.37(+3.70%)
Feb 14, 2024	10.04	10.07	9.830	9.990	36,252	+0.10(+1.01%)
Feb 13, 2024	10.11	10.16	9.770	9.890	93,267	-0.47(-4.54%)
Feb 12, 2024	10.03	10.49	10.03	10.36	84,056	+0.35(+3.50%)
Feb 09, 2024	9.911	10.01	9.842	10.01	90,998	+0.15(+1.51%)
Feb 08, 2024	9.732	9.861	9.732	9.861	43,208	+0.10(+1.02%)
Feb 07, 2024	9.861	9.861	9.584	9.762	66,600	-0.09(-0.91%)
Feb 06, 2024	9.911	10.01	9.822	9.851	47,914	-0.09(-0.90%)
Feb 05, 2024	10.17	10.19	9.931	9.941	65,418	-0.25(-2.43%)
Feb 02, 2024	10.31	10.36	10.18	10.19	68,132	-0.29(-2.74%)