Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.985	8.096	7.641	7.649	136,208	-0.43(-5.34%)
Apr 27, 2017	8.321	8.321	8.017	8.081	60,391	-0.24(-2.88%)
Apr 26, 2017	8.241	8.393	8.225	8.321	93,216	+0.08(+0.97%)
Apr 25, 2017	8.081	8.289	8.081	8.241	129,715	+0.18(+2.18%)
Apr 24, 2017	7.961	8.073	7.861	8.065	153,523	+0.24(+3.06%)
Apr 21, 2017	7.761	7.833	7.753	7.825	103,738	+0.06(+0.82%)
Apr 20, 2017	7.673	7.781	7.657	7.761	41,720	+0.10(+1.36%)
Apr 19, 2017	7.697	7.733	7.641	7.657	72,924	-0.04(-0.52%)
Apr 18, 2017	7.673	7.729	7.657	7.697	28,436	-0.02(-0.31%)
Apr 17, 2017	7.641	7.745	7.641	7.721	39,611	+0.06(+0.73%)
Apr 13, 2017	7.697	7.737	7.641	7.665	195,219	-0.03(-0.42%)
Apr 12, 2017		7.809	7.641	7.697	31,305	-0.09(-1.13%)
Apr 11, 2017	7.705	7.817	7.689	7.785	51,281	+0.06(+0.83%)
Apr 10, 2017	7.793	7.809	7.641	7.721	38,956	-0.06(-0.82%)
Apr 07, 2017	7.793	7.825	7.765	7.785	24,838	-0.02(-0.31%)
Apr 06, 2017	7.729	7.889	7.705	7.809	83,096	+0.08(+1.03%)
Apr 05, 2017	7.833	7.873	7.721	7.729	129,192	-0.08(-1.02%)
Apr 04, 2017	7.801	7.857	7.769	7.809	31,014	+0.01(+0.10%)
Apr 03, 2017	7.897	7.969	7.745	7.801	38,984	-0.10(-1.21%)
Mar 31, 2017	7.953	7.977	7.857	7.897	42,442	-0.05(-0.60%)
Mar 30, 2017	7.809	7.977	7.809	7.945	69,399	+0.10(+1.33%)
Mar 29, 2017	7.881	7.913	7.801	7.841	30,640	-0.09(-1.11%)
Mar 28, 2017	7.825	7.937	7.793	7.929	29,431	+0.06(+0.81%)
Mar 27, 2017	7.673	7.897	7.641	7.865	49,939	+0.12(+1.55%)
Mar 24, 2017	7.705	7.833	7.681	7.745	29,985	+0.02(+0.31%)
Mar 23, 2017	7.741	7.865	7.697	7.721	22,935	+0.02(+0.21%)
Mar 22, 2017	7.753	7.825	7.673	7.705	127,900	-0.05(-0.62%)
Mar 21, 2017	8.033	8.065	7.753	7.753	74,650	-0.23(-2.90%)
Mar 20, 2017	7.961	8.073	7.961	7.985	42,998	-0.05(-0.60%)
Mar 17, 2017	7.865	8.073	7.849	8.033	112,099	+0.13(+1.62%)
Mar 16, 2017	7.913	7.961	7.873	7.905	58,977	+0.02(+0.30%)
Mar 15, 2017	8.065	8.065	7.849	7.881	54,455	+0.02(+0.31%)
Mar 14, 2017	7.873	7.929	7.769	7.857	40,118	-0.06(-0.81%)
Mar 13, 2017	8.041	8.089	7.729	7.921	125,834	-0.14(-1.69%)
Mar 10, 2017	8.121	8.161	8.041	8.057	79,054	-0.02(-0.30%)
Mar 09, 2017	8.081	8.121	8.041	8.081	51,929	+0.04(+0.50%)
Mar 08, 2017	8.129	8.129	8.041	8.041	43,733	-0.06(-0.79%)
Mar 07, 2017	8.113	8.153	8.097	8.105	31,133	-0.01(-0.10%)
Mar 06, 2017	8.089	8.169	8.081	8.113	50,643	+0.00(+0.00%)
Mar 03, 2017	8.034	8.137	8.033	8.113	36,276	+0.02(+0.20%)
Mar 02, 2017	8.177	8.177	8.073	8.097	40,835	-0.10(-1.27%)
Mar 01, 2017	8.257	8.273	8.161	8.201	45,062	+0.11(+1.38%)
Feb 28, 2017	8.177	8.233	8.025	8.089	66,058	-0.07(-0.88%)
Feb 27, 2017	8.153	8.249	8.145	8.161	34,562	+0.01(+0.10%)
Feb 24, 2017	8.185	8.249	8.145	8.153	21,990	-0.09(-1.07%)
Feb 23, 2017	8.273	8.273	8.077	8.241	40,344	+0.02(+0.29%)
Feb 22, 2017	8.153	8.273	8.129	8.217	22,030	+0.00(+0.00%)
Feb 21, 2017	8.129	8.217	8.057	8.217	45,350	+0.07(+0.88%)
Feb 17, 2017		8.145	8.145	8.145	0	+0.02(+0.30%)
Feb 16, 2017	8.065	8.121	7.993	8.121	76,315	+0.01(+0.10%)
Feb 15, 2017	7.993	8.129	7.857	8.113	61,556	+0.08(+1.00%)
Feb 14, 2017	7.929	8.065	7.929	8.033	50,631	+0.05(+0.60%)
Feb 13, 2017	7.985	7.985	7.913	7.985	127,470	+0.06(+0.81%)
Feb 10, 2017	7.769	8.081	7.689	7.921	254,905	+0.18(+2.38%)
Feb 09, 2017	7.641	7.833	7.641	7.737	47,592	+0.09(+1.15%)
Feb 08, 2017	7.713	7.777	7.610	7.649	72,767	-0.14(-1.84%)
Feb 07, 2017	7.928	7.928	7.784	7.793	40,693	-0.08(-1.01%)
Feb 06, 2017	7.912	8.000	7.864	7.872	47,358	-0.10(-1.30%)
Feb 03, 2017	7.896	7.992	7.833	7.976	41,156	+0.15(+1.93%)
Feb 02, 2017	7.976	8.039	7.753	7.825	48,897	-0.20(-2.48%)