Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.258	9.258	8.978	9.017	61,123	-0.26(-2.81%)
Apr 27, 2023	9.065	9.402	8.948	9.277	71,394	+0.28(+3.11%)
Apr 26, 2023	8.988	9.285	8.650	8.997	274,962	-0.14(-1.58%)
Apr 25, 2023	9.296	9.296	9.026	9.142	50,953	-0.22(-2.37%)
Apr 24, 2023	9.508	9.585	9.277	9.364	26,658	-0.17(-1.82%)
Apr 21, 2023	9.585	9.629	9.494	9.537	22,331	-0.12(-1.20%)
Apr 20, 2023	9.605	9.682	9.581	9.653	21,755	+0.00(+0.00%)
Apr 19, 2023	9.566	9.701	9.479	9.653	43,516	+0.17(+1.83%)
Apr 18, 2023	9.566	9.595	9.431	9.479	36,460	-0.07(-0.71%)
Apr 17, 2023	9.373	9.566	9.340	9.547	25,210	+0.10(+1.02%)
Apr 14, 2023	9.450	9.518	9.383	9.450	43,964	+0.05(+0.51%)
Apr 13, 2023	9.383	9.412	9.325	9.402	27,066	+0.04(+0.41%)
Apr 12, 2023	9.373	9.422	9.306	9.364	33,186	+0.01(+0.10%)
Apr 11, 2023	9.306	9.489	9.229	9.354	30,179	+0.07(+0.73%)
Apr 10, 2023	9.325	9.335	9.190	9.287	64,058	-0.04(-0.41%)
Apr 06, 2023	9.450	9.450	9.296	9.325	37,454	-0.17(-1.83%)
Apr 05, 2023	9.373	9.518	9.373	9.499	51,287	+0.09(+0.92%)
Apr 04, 2023	9.711	9.711	9.373	9.412	75,959	-0.27(-2.79%)
Apr 03, 2023	9.798	9.836	9.595	9.682	58,051	-0.17(-1.76%)
Mar 31, 2023	9.749	10.02	9.692	9.855	120,164	+0.11(+1.09%)
Mar 30, 2023	9.865	9.884	9.672	9.749	37,815	-0.09(-0.88%)
Mar 29, 2023	9.913	9.952	9.788	9.836	77,177	-0.05(-0.49%)
Mar 28, 2023	9.942	9.952	9.846	9.884	32,865	-0.08(-0.77%)
Mar 27, 2023	9.923	10.01	9.807	9.962	46,037	+0.17(+1.77%)
Mar 24, 2023	9.479	9.798	9.460	9.788	61,231	+0.26(+2.73%)
Mar 23, 2023	9.807	9.894	9.450	9.528	57,051	-0.25(-2.56%)
Mar 22, 2023	10.15	10.15	9.749	9.778	48,157	-0.36(-3.52%)
Mar 21, 2023	10.03	10.25	9.971	10.14	91,134	+0.24(+2.44%)
Mar 20, 2023	9.981	10.00	9.846	9.894	68,567	+0.00(+0.00%)
Mar 17, 2023	10.03	10.03	9.788	9.894	178,044	-0.23(-2.29%)
Mar 16, 2023	9.585	10.19	9.585	10.13	55,248	+0.38(+3.86%)
Mar 15, 2023	9.701	9.841	9.287	9.749	71,838	-0.14(-1.46%)
Mar 14, 2023	9.508	10.19	9.508	9.894	132,764	+0.54(+5.77%)
Mar 13, 2023	6.712	9.412	6.712	9.354	111,208	-0.44(-4.53%)
Mar 10, 2023	9.817	9.913	9.682	9.798	59,452	-0.16(-1.65%)
Mar 09, 2023	10.32	10.32	9.942	9.962	64,464	-0.38(-3.64%)
Mar 08, 2023	10.41	10.41	10.22	10.34	44,911	-0.05(-0.47%)
Mar 07, 2023	10.42	10.44	10.33	10.39	35,235	-0.05(-0.46%)
Mar 06, 2023	10.47	10.49	10.38	10.43	75,826	-0.05(-0.46%)
Mar 03, 2023	10.49	10.49	10.40	10.48	34,543	+0.03(+0.28%)
Mar 02, 2023	10.53	10.53	10.42	10.45	49,496	-0.11(-1.00%)
Mar 01, 2023	10.49	10.61	10.48	10.56	133,955	+0.04(+0.37%)
Feb 28, 2023	10.49	10.61	10.47	10.52	43,509	+0.04(+0.37%)
Feb 27, 2023	10.51	10.57	10.45	10.48	39,373	+0.02(+0.18%)
Feb 24, 2023	10.44	10.48	10.38	10.46	40,375	+0.00(+0.00%)
Feb 23, 2023	10.41	10.47	10.41	10.46	27,567	+0.08(+0.74%)
Feb 22, 2023	10.57	10.57	10.39	10.39	41,822	-0.13(-1.19%)
Feb 21, 2023	10.52	10.61	10.39	10.51	69,646	-0.02(-0.18%)
Feb 17, 2023	10.41	10.56	10.41	10.53	47,519	+0.13(+1.21%)
Feb 16, 2023	10.33	10.44	10.31	10.41	39,935	+0.04(+0.37%)
Feb 15, 2023	10.28	10.43	10.28	10.37	42,222	+0.04(+0.37%)
Feb 14, 2023	10.31	10.38	10.28	10.33	39,153	-0.03(-0.28%)
Feb 13, 2023	10.31	10.37	10.30	10.36	25,732	+0.02(+0.19%)
Feb 10, 2023	10.18	10.36	10.18	10.34	25,050	+0.07(+0.66%)
Feb 09, 2023	10.37	10.38	10.25	10.27	32,880	-0.08(-0.74%)
Feb 08, 2023	10.38	10.42	10.34	10.35	20,570	-0.10(-0.92%)
Feb 07, 2023	10.33	10.51	10.33	10.44	27,503	+0.05(+0.46%)
Feb 06, 2023	10.48	10.48	10.38	10.39	22,538	-0.15(-1.45%)
Feb 03, 2023	10.18	10.57	10.17	10.55	45,197	+0.34(+3.38%)
Feb 02, 2023	10.32	10.39	10.14	10.20	122,324	-0.13(-1.30%)