Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	14.49	14.50	14.44	14.48	99,001	+0.05(+0.35%)
May 16, 2024	14.39	14.46	14.38	14.43	93,944	+0.00(+0.00%)
May 15, 2024	14.50	14.54	14.34	14.43	175,651	-0.04(-0.28%)
May 14, 2024	14.44	14.47	14.38	14.47	97,562	+0.08(+0.56%)
May 13, 2024	14.48	14.56	14.37	14.39	148,814	-0.09(-0.62%)
May 10, 2024	14.37	14.49	14.29	14.48	153,643	+0.14(+0.98%)
May 09, 2024	14.39	14.50	14.28	14.34	140,651	-0.06(-0.41%)
May 08, 2024	14.19	14.42	14.16	14.40	126,674	+0.18(+1.26%)
May 07, 2024	14.29	14.44	14.21	14.22	172,687	-0.06(-0.42%)
May 06, 2024	14.26	14.40	14.26	14.28	183,335	-0.05(-0.35%)
May 03, 2024	14.26	14.36	14.19	14.33	201,053	+0.12(+0.84%)
May 02, 2024	14.05	14.27	14.05	14.21	109,333	+0.09(+0.63%)
May 01, 2024	13.94	14.23	13.93	14.12	144,066	+0.21(+1.50%)
Apr 30, 2024	14.10	14.16	13.89	13.91	109,392	-0.24(-1.69%)
Apr 29, 2024	14.32	14.35	14.09	14.15	199,065	+0.00(+0.00%)
Apr 26, 2024	14.12	14.29	14.12	14.15	121,911	-0.09(-0.63%)
Apr 25, 2024	14.08	14.26	14.02	14.24	206,759	+0.03(+0.21%)
Apr 24, 2024	14.14	14.25	14.02	14.21	218,891	+0.02(+0.14%)
Apr 23, 2024	14.13	14.36	14.13	14.19	191,704	+0.02(+0.14%)
Apr 22, 2024	14.06	14.26	14.06	14.17	333,266	+0.13(+0.92%)
Apr 19, 2024	13.67	14.11	13.63	14.04	481,664	+0.28(+2.02%)
Apr 18, 2024	13.56	13.84	13.56	13.76	426,414	+0.16(+1.17%)
Apr 17, 2024	13.61	13.80	13.50	13.60	507,902	+0.02(+0.15%)
Apr 16, 2024	13.68	13.91	13.57	13.58	2,182,475	+3.72(+37.66%)
Apr 15, 2024	9.610	10.22	9.580	9.868	703,766	+0.34(+3.55%)
Apr 12, 2024	9.351	9.639	9.351	9.530	88,100	+0.12(+1.27%)
Apr 11, 2024	9.411	9.451	9.202	9.411	96,328	+0.21(+2.27%)
Apr 10, 2024	9.471	9.471	9.123	9.202	82,353	-0.44(-4.54%)
Apr 09, 2024	9.689	9.689	9.590	9.639	42,948	+0.00(+0.00%)
Apr 08, 2024	9.639	9.699	9.550	9.639	47,391	+0.06(+0.62%)
Apr 05, 2024	9.630	9.654	9.530	9.580	59,751	-0.06(-0.62%)
Apr 04, 2024	9.669	9.689	9.605	9.639	51,215	+0.10(+1.04%)
Apr 03, 2024	9.500	9.580	9.500	9.540	41,099	+0.00(+0.00%)
Apr 02, 2024	9.500	9.570	9.411	9.540	68,905	-0.04(-0.41%)
Apr 01, 2024	9.699	9.749	9.480	9.580	59,905	-0.15(-1.53%)
Mar 28, 2024	9.620	9.759	9.595	9.729	60,024	+0.09(+0.93%)
Mar 27, 2024	9.381	9.639	9.381	9.639	43,723	+0.27(+2.86%)
Mar 26, 2024	9.540	9.540	9.351	9.371	54,292	-0.10(-1.05%)
Mar 25, 2024	9.590	9.708	9.461	9.471	26,508	-0.09(-0.94%)
Mar 22, 2024	9.719	9.719	9.550	9.560	32,499	-0.15(-1.54%)
Mar 21, 2024	9.739	9.799	9.639	9.709	53,015	-0.03(-0.31%)
Mar 20, 2024	9.371	9.808	9.336	9.739	57,954	+0.35(+3.70%)
Mar 19, 2024	9.272	9.480	9.272	9.391	53,368	+0.14(+1.50%)
Mar 18, 2024	9.322	9.401	9.252	9.252	65,655	-0.04(-0.43%)
Mar 15, 2024	9.441	9.590	9.282	9.292	345,939	-0.18(-1.89%)
Mar 14, 2024	9.699	9.699	9.461	9.471	58,517	-0.26(-2.66%)
Mar 13, 2024	9.709	9.908	9.679	9.729	37,513	+0.02(+0.20%)
Mar 12, 2024	9.808	9.828	9.709	9.709	56,700	-0.11(-1.11%)
Mar 11, 2024	9.848	9.858	9.779	9.818	21,346	-0.04(-0.40%)
Mar 08, 2024	9.948	9.997	9.838	9.858	39,741	-0.01(-0.10%)
Mar 07, 2024	9.858	9.977	9.789	9.868	41,822	+0.08(+0.81%)
Mar 06, 2024	9.818	9.888	9.639	9.789	60,503	-0.01(-0.10%)
Mar 05, 2024	9.620	9.818	9.620	9.799	46,784	+0.19(+1.96%)
Mar 04, 2024	9.649	9.779	9.540	9.610	44,894	-0.09(-0.92%)
Mar 01, 2024	9.689	9.739	9.600	9.699	58,009	-0.04(-0.41%)
Feb 29, 2024	9.818	9.858	9.659	9.739	42,689	+0.11(+1.14%)
Feb 28, 2024	9.868	10.09	9.600	9.630	47,803	-0.27(-2.71%)
Feb 27, 2024	9.808	9.918	9.789	9.898	34,247	+0.14(+1.43%)
Feb 26, 2024	9.799	9.963	9.630	9.759	46,986	+0.06(+0.61%)
Feb 23, 2024	9.669	9.759	9.620	9.699	21,756	+0.01(+0.10%)
Feb 22, 2024	9.818	9.869	9.631	9.689	47,124	-0.18(-1.81%)
Feb 21, 2024	10.05	10.05	9.750	9.868	47,147	-0.18(-1.78%)
Feb 20, 2024	10.06	10.17	10.01	10.05	26,522	-0.08(-0.79%)
Feb 16, 2024	10.33	10.33	10.10	10.13	45,594	-0.17(-1.64%)
Feb 15, 2024	10.01	10.34	9.958	10.30	45,321	+0.37(+3.70%)
Feb 14, 2024	9.977	10.01	9.769	9.928	36,479	+0.10(+1.01%)
Feb 13, 2024	10.05	10.10	9.709	9.828	93,852	-0.47(-4.54%)
Feb 12, 2024	9.967	10.42	9.967	10.30	84,583	+0.35(+3.50%)
Feb 09, 2024	9.849	9.948	9.780	9.948	91,570	+0.15(+1.51%)
Feb 08, 2024	9.672	9.800	9.672	9.800	43,479	+0.10(+1.02%)
Feb 07, 2024	9.800	9.800	9.524	9.701	67,018	-0.09(-0.91%)
Feb 06, 2024	9.849	9.948	9.760	9.790	48,215	-0.09(-0.90%)
Feb 05, 2024	10.11	10.12	9.869	9.879	65,829	-0.25(-2.43%)
Feb 02, 2024	10.24	10.29	10.12	10.12	68,559	-0.29(-2.74%)
Feb 01, 2024	10.54	10.56	10.19	10.41	74,022	-0.09(-0.84%)
Jan 31, 2024	10.97	10.97	10.50	10.50	72,706	-0.55(-4.99%)
Jan 30, 2024	11.09	11.16	10.98	11.05	47,699	-0.06(-0.53%)
Jan 29, 2024	10.91	11.14	10.87	11.11	54,048	+0.17(+1.53%)
Jan 26, 2024	10.97	11.23	10.82	10.94	42,324	-0.20(-1.77%)
Jan 25, 2024	11.24	11.24	10.97	11.14	75,062	+0.09(+0.80%)
Jan 24, 2024	11.11	11.16	11.00	11.05	51,438	+0.07(+0.63%)
Jan 23, 2024	11.17	11.17	10.98	10.98	85,393	-0.10(-0.89%)
Jan 22, 2024	10.83	11.12	10.81	11.08	63,432	+0.32(+2.93%)
Jan 19, 2024	10.59	10.79	10.46	10.77	95,405	+0.25(+2.34%)
Jan 18, 2024	10.40	10.53	10.29	10.52	59,259	+0.13(+1.23%)
Jan 17, 2024	10.25	10.40	10.25	10.39	104,313	+0.06(+0.57%)
Jan 16, 2024	10.45	10.45	10.30	10.33	180,790	-0.25(-2.33%)
Jan 12, 2024	10.66	10.75	10.53	10.58	152,959	-0.03(-0.28%)
Jan 11, 2024	10.55	10.64	10.47	10.61	71,714	+0.02(+0.19%)
Jan 10, 2024	10.57	10.61	10.50	10.59	46,661	-0.02(-0.19%)
Jan 09, 2024	10.61	10.69	10.54	10.61	48,256	-0.14(-1.28%)
Jan 08, 2024	10.77	10.77	10.59	10.75	51,407	-0.03(-0.27%)
Jan 05, 2024	10.68	10.88	10.68	10.77	121,680	-0.01(-0.09%)
Jan 04, 2024	10.87	10.98	10.76	10.78	67,245	-0.09(-0.82%)
Jan 03, 2024	11.07	11.18	10.84	10.87	67,728	-0.21(-1.87%)
Jan 02, 2024	10.97	11.26	10.50	11.08	96,626	-0.03(-0.27%)
Dec 29, 2023	11.33	11.36	11.09	11.11	53,657	-0.20(-1.74%)
Dec 28, 2023	11.47	11.66	11.13	11.31	204,520	-0.26(-2.21%)
Dec 27, 2023	11.56	11.66	11.50	11.56	67,593	+0.07(+0.60%)
Dec 26, 2023	11.42	11.58	11.33	11.49	70,165	+0.17(+1.48%)
Dec 22, 2023	11.24	11.42	11.12	11.33	99,277	+0.13(+1.14%)
Dec 21, 2023	11.30	11.37	11.16	11.20	77,700	+0.02(+0.18%)
Dec 20, 2023	11.35	11.72	11.15	11.18	103,250	+0.00(+0.00%)
Dec 19, 2023	10.98	11.25	10.98	11.18	60,155	+0.26(+2.34%)
Dec 18, 2023	11.32	11.35	10.64	10.92	169,905	-0.34(-3.06%)
Dec 15, 2023	10.78	11.73	10.60	11.27	525,237	+0.54(+5.05%)
Dec 14, 2023	10.63	10.92	10.55	10.73	66,054	+0.13(+1.21%)
Dec 13, 2023	10.22	10.76	10.21	10.60	167,581	+0.34(+3.36%)
Dec 12, 2023	10.32	10.33	10.17	10.25	31,524	-0.04(-0.38%)
Dec 11, 2023	10.27	10.30	10.17	10.29	49,695	+0.04(+0.38%)
Dec 08, 2023	10.23	10.33	10.10	10.25	36,789	+0.03(+0.29%)
Dec 07, 2023	10.12	10.23	10.09	10.22	27,293	+0.15(+1.47%)
Dec 06, 2023	10.13	10.32	10.08	10.08	34,418	-0.02(-0.20%)
Dec 05, 2023	10.21	10.21	10.08	10.10	34,536	-0.12(-1.16%)
Dec 04, 2023	9.790	10.24	9.790	10.21	75,143	+0.37(+3.80%)