Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.827	6.827	6.527	6.595	244,101	-0.40(-5.77%)
Apr 29, 2020	6.870	7.085	6.671	6.999	153,893	+0.38(+5.71%)
Apr 28, 2020	6.587	6.767	6.475	6.621	97,495	+0.21(+3.35%)
Apr 27, 2020	6.054	6.535	6.054	6.407	206,879	+0.45(+7.49%)
Apr 24, 2020	6.123	6.123	5.762	5.960	107,360	-0.18(-2.94%)
Apr 23, 2020	6.046	6.312	6.046	6.140	66,787	+0.09(+1.56%)
Apr 22, 2020	6.338	6.346	6.020	6.046	47,715	-0.16(-2.63%)
Apr 21, 2020	6.003	6.243	5.951	6.209	67,491	+0.09(+1.55%)
Apr 20, 2020	5.969	6.484	5.969	6.115	72,803	-0.06(-0.90%)
Apr 17, 2020	5.797	6.321	5.797	6.170	197,953	+0.49(+8.53%)
Apr 16, 2020	5.848	6.024	5.556	5.685	146,283	-0.19(-3.22%)
Apr 15, 2020	6.046	6.381	5.754	5.874	101,132	-0.31(-5.00%)
Apr 14, 2020	6.553	6.724	6.123	6.183	105,271	-0.21(-3.23%)
Apr 13, 2020	6.527	6.527	6.252	6.389	99,980	-0.27(-4.00%)
Apr 09, 2020	6.192	6.695	6.110	6.656	122,032	+0.58(+9.62%)
Apr 08, 2020	5.994	6.132	5.814	6.072	98,053	+0.17(+2.91%)
Apr 07, 2020	5.977	6.175	5.737	5.900	159,537	+0.00(+0.00%)
Apr 06, 2020	5.969	6.166	5.655	5.900	156,460	+0.18(+3.15%)
Apr 03, 2020	5.883	5.926	5.531	5.720	100,374	-0.18(-3.06%)
Apr 02, 2020	5.634	6.003	5.634	5.900	133,525	+0.27(+4.73%)
Apr 01, 2020	5.771	5.883	5.582	5.634	265,245	-0.48(-7.87%)
Mar 31, 2020	5.934	6.123	5.762	6.115	175,383	+0.10(+1.71%)
Mar 30, 2020	5.848	6.115	5.720	6.011	165,824	+0.19(+3.24%)
Mar 27, 2020	6.106	6.112	5.814	5.823	106,895	-0.33(-5.44%)
Mar 26, 2020	5.737	6.175	5.462	6.157	195,898	+0.56(+9.97%)
Mar 25, 2020	5.805	5.930	5.513	5.599	167,259	-0.15(-2.69%)
Mar 24, 2020	5.625	5.831	5.485	5.754	152,833	+0.28(+5.18%)
Mar 23, 2020	6.123	6.175	5.161	5.470	204,680	-0.59(-9.77%)
Mar 20, 2020	6.226	6.312	5.934	6.063	173,733	-0.21(-3.29%)
Mar 19, 2020	5.574	6.853	5.419	6.269	121,523	+0.51(+8.79%)
Mar 18, 2020	6.355	6.389	5.728	5.762	126,214	-0.84(-12.74%)
Mar 17, 2020	6.183	6.613	5.754	6.604	159,997	+0.52(+8.46%)
Mar 16, 2020	6.252	6.362	5.926	6.089	155,050	-0.76(-11.15%)
Mar 13, 2020	6.647	7.308	6.570	6.853	137,403	+0.52(+8.28%)
Mar 12, 2020	6.733	6.930	6.226	6.329	365,737	-0.62(-8.90%)
Mar 11, 2020	7.042	7.137	6.759	6.948	167,436	-0.19(-2.65%)
Mar 10, 2020	7.420	7.789	6.836	7.137	213,285	-0.10(-1.42%)
Mar 09, 2020	7.600	7.927	7.154	7.240	139,212	-0.75(-9.35%)
Mar 06, 2020	7.927	8.073	7.772	7.987	91,757	-0.03(-0.43%)
Mar 05, 2020	8.270	8.279	7.918	8.021	79,958	-0.33(-4.01%)
Mar 04, 2020	8.184	8.356	8.073	8.356	94,500	+0.21(+2.53%)
Mar 03, 2020	8.416	8.519	8.090	8.150	92,380	-0.32(-3.75%)
Mar 02, 2020	8.262	8.502	8.214	8.468	98,261	+0.19(+2.28%)
Feb 28, 2020	8.347	8.465	8.141	8.279	224,852	-0.20(-2.33%)
Feb 27, 2020	8.674	8.914	8.442	8.476	110,217	-0.22(-2.57%)
Feb 26, 2020	8.734	8.871	8.622	8.700	50,861	+0.03(+0.30%)
Feb 25, 2020	9.052	9.052	8.648	8.674	108,337	-0.33(-3.63%)
Feb 24, 2020	9.095	9.095	8.940	9.000	83,410	-0.20(-2.15%)
Feb 21, 2020	9.301	9.301	9.180	9.198	66,838	-0.03(-0.37%)
Feb 20, 2020	9.112	9.249	9.112	9.232	42,931	+0.09(+0.94%)
Feb 19, 2020	9.215	9.232	9.103	9.146	53,059	+0.02(+0.19%)
Feb 18, 2020	9.137	9.155	9.052	9.129	45,573	+0.02(+0.19%)
Feb 14, 2020	9.180	9.198	9.103	9.112	22,939	-0.06(-0.66%)
Feb 13, 2020	9.189	9.215	9.155	9.172	30,020	+0.00(+0.00%)
Feb 12, 2020	9.232	9.258	9.137	9.172	38,318	-0.02(-0.19%)
Feb 11, 2020	9.198	9.258	9.180	9.189	45,217	+0.05(+0.56%)
Feb 10, 2020	9.146	9.189	9.095	9.137	63,178	+0.00(+0.00%)
Feb 07, 2020	9.078	9.155	9.044	9.137	81,888	+0.07(+0.75%)
Feb 06, 2020	9.103	9.172	9.052	9.069	43,691	-0.05(-0.56%)
Feb 05, 2020	9.027	9.146	9.018	9.120	142,896	+0.11(+1.23%)
Feb 04, 2020	9.189	9.189	9.010	9.010	68,014	-0.06(-0.66%)