Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	8.606	8.709	8.587	8.681	58,746	+0.04(+0.43%)
May 27, 2022	8.596	8.718	8.550	8.643	67,116	-0.01(-0.11%)
May 26, 2022	8.522	8.716	8.522	8.653	78,860	+0.24(+2.90%)
May 25, 2022	8.437	8.503	8.390	8.409	78,940	-0.02(-0.22%)
May 24, 2022	8.362	8.577	8.222	8.428	74,384	+0.12(+1.47%)
May 23, 2022	8.493	8.596	8.297	8.306	93,782	-0.08(-1.00%)
May 20, 2022	8.418	8.444	8.297	8.390	47,142	+0.04(+0.45%)
May 19, 2022	8.418	8.475	8.325	8.353	67,647	-0.08(-1.00%)
May 18, 2022	8.447	8.559	8.381	8.437	58,049	-0.11(-1.31%)
May 17, 2022	8.503	8.568	8.269	8.550	39,257	+0.13(+1.56%)
May 16, 2022	8.353	8.484	8.353	8.418	37,996	+0.02(+0.22%)
May 13, 2022	8.428	8.465	8.250	8.400	76,738	-0.02(-0.22%)
May 12, 2022	8.316	8.428	7.847	8.418	77,003	+0.09(+1.12%)
May 11, 2022	8.362	8.493	8.325	8.325	90,516	-0.05(-0.56%)
May 10, 2022	8.372	8.446	8.297	8.372	70,137	+0.01(+0.11%)
May 09, 2022	8.158	8.390	8.158	8.362	88,252	+0.15(+1.81%)
May 06, 2022	8.177	8.232	8.075	8.214	58,202	+0.02(+0.23%)
May 05, 2022	8.205	8.205	8.075	8.195	78,293	-0.08(-1.01%)
May 04, 2022	8.140	8.325	8.121	8.279	50,947	+0.10(+1.25%)
May 03, 2022	8.084	8.223	8.075	8.177	51,760	+0.06(+0.80%)
May 02, 2022	8.195	8.242	8.075	8.112	84,224	-0.01(-0.11%)
Apr 29, 2022	8.279	8.325	8.075	8.121	253,008	-0.03(-0.34%)
Apr 28, 2022	8.158	8.214	8.093	8.149	45,317	+0.06(+0.80%)
Apr 27, 2022	8.177	8.214	8.075	8.084	52,186	-0.07(-0.91%)
Apr 26, 2022	8.103	8.167	8.075	8.158	70,857	-0.05(-0.57%)
Apr 25, 2022	8.214	8.260	8.130	8.205	53,836	-0.06(-0.67%)
Apr 22, 2022	8.353	8.381	8.251	8.260	39,701	-0.11(-1.33%)
Apr 21, 2022	8.548	8.548	8.370	8.372	35,676	-0.13(-1.53%)
Apr 20, 2022	8.400	8.576	8.390	8.502	50,411	+0.16(+1.89%)
Apr 19, 2022	8.242	8.381	8.223	8.344	44,175	+0.14(+1.70%)
Apr 18, 2022	8.214	8.251	8.166	8.205	31,405	+0.00(+0.00%)
Apr 14, 2022	8.232	8.251	8.149	8.205	62,203	-0.02(-0.23%)
Apr 13, 2022	8.186	8.279	8.186	8.223	94,292	+0.02(+0.23%)
Apr 12, 2022	8.251	8.307	8.167	8.205	50,450	-0.01(-0.11%)
Apr 11, 2022	8.242	8.293	8.205	8.214	35,934	-0.02(-0.23%)
Apr 08, 2022	8.232	8.260	8.186	8.232	49,548	+0.01(+0.11%)
Apr 07, 2022	8.325	8.325	8.205	8.223	75,251	-0.06(-0.78%)
Apr 06, 2022	8.307	8.353	8.260	8.288	55,168	-0.03(-0.33%)
Apr 05, 2022	8.390	8.427	8.232	8.316	64,576	-0.02(-0.22%)
Apr 04, 2022	8.427	8.427	8.270	8.335	53,865	+0.00(+0.00%)
Apr 01, 2022	8.362	8.400	8.316	8.335	39,221	-0.03(-0.33%)
Mar 31, 2022	8.381	8.474	8.325	8.362	50,320	-0.02(-0.22%)
Mar 30, 2022	8.492	8.511	8.372	8.381	40,929	-0.14(-1.63%)
Mar 29, 2022	8.557	8.637	8.455	8.520	53,621	+0.01(+0.11%)
Mar 28, 2022	8.483	8.511	8.400	8.511	47,493	-0.01(-0.11%)
Mar 25, 2022	8.548	8.594	8.511	8.520	41,297	+0.05(+0.55%)
Mar 24, 2022	8.502	8.557	8.427	8.474	24,979	+0.02(+0.22%)
Mar 23, 2022	8.557	8.557	8.400	8.455	48,287	-0.14(-1.62%)
Mar 22, 2022	8.622	8.687	8.539	8.594	43,680	+0.05(+0.54%)
Mar 21, 2022	8.557	8.613	8.483	8.548	45,041	-0.01(-0.11%)
Mar 18, 2022	8.502	8.650	8.372	8.557	203,232	+0.00(+0.00%)
Mar 17, 2022	8.529	8.613	8.446	8.557	78,056	-0.02(-0.22%)
Mar 16, 2022	8.594	8.632	8.539	8.576	56,497	+0.05(+0.54%)
Mar 15, 2022	8.687	8.706	8.520	8.529	59,721	-0.11(-1.29%)
Mar 14, 2022	8.622	8.761	8.594	8.641	78,792	+0.13(+1.53%)
Mar 11, 2022	8.511	8.650	8.437	8.511	71,689	+0.00(+0.00%)
Mar 10, 2022	8.557	8.557	8.353	8.511	58,892	+0.18(+2.12%)
Mar 09, 2022	8.418	8.502	8.316	8.335	113,615	+0.06(+0.79%)
Mar 08, 2022	8.446	8.474	8.270	8.270	130,442	-0.10(-1.22%)
Mar 07, 2022	8.437	8.437	8.316	8.372	68,504	-0.07(-0.88%)
Mar 04, 2022	8.400	8.464	8.362	8.446	43,104	-0.03(-0.33%)
Mar 03, 2022	8.492	8.502	8.372	8.474	49,177	+0.01(+0.11%)
Mar 02, 2022	8.353	8.511	8.344	8.464	69,579	+0.20(+2.47%)