Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	8.731	8.747	8.555	8.622	49,294	-0.08(-0.96%)
Apr 29, 2019	8.647	8.789	8.563	8.706	31,461	+0.12(+1.36%)
Apr 26, 2019	8.647	8.713	8.455	8.589	23,938	+0.08(+0.98%)
Apr 25, 2019	8.630	8.714	8.505	8.505	14,322	-0.18(-2.02%)
Apr 24, 2019	8.586	8.822	8.586	8.680	21,735	-0.09(-1.05%)
Apr 23, 2019	8.572	8.873	8.572	8.772	34,521	+0.25(+2.94%)
Apr 22, 2019	8.797	8.797	8.513	8.522	27,868	-0.23(-2.58%)
Apr 18, 2019	8.839	8.873	8.689	8.747	24,297	-0.13(-1.51%)
Apr 17, 2019	8.939	8.939	8.831	8.881	27,363	-0.06(-0.65%)
Apr 16, 2019	8.764	8.973	8.764	8.939	16,147	+0.16(+1.81%)
Apr 15, 2019	8.939	8.939	8.714	8.781	22,216	-0.13(-1.41%)
Apr 12, 2019	8.939	9.065	8.814	8.906	22,981	+0.03(+0.28%)
Apr 11, 2019	8.889	8.956	8.839	8.881	17,378	+0.03(+0.28%)
Apr 10, 2019	8.689	8.898	8.680	8.856	26,794	+0.13(+1.44%)
Apr 09, 2019	8.856	8.889	8.722	8.731	25,219	-0.13(-1.51%)
Apr 08, 2019	8.680	8.881	8.680	8.864	39,812	+0.12(+1.34%)
Apr 05, 2019	8.597	8.756	8.538	8.747	26,213	+0.16(+1.85%)
Apr 04, 2019	8.480	8.605	8.455	8.589	24,470	+0.08(+0.88%)
Apr 03, 2019	8.455	8.530	8.438	8.513	15,117	+0.07(+0.79%)
Apr 02, 2019	8.430	8.501	8.396	8.447	16,197	-0.02(-0.20%)
Apr 01, 2019	8.346	8.497	8.345	8.463	18,768	+0.16(+1.91%)
Mar 29, 2019	8.380	8.396	8.054	8.304	165,297	-0.03(-0.30%)
Mar 28, 2019	8.284	8.530	8.252	8.330	18,322	+0.03(+0.30%)
Mar 27, 2019	8.229	8.380	8.137	8.304	24,319	+0.03(+0.40%)
Mar 26, 2019	8.129	8.271	8.062	8.271	15,689	+0.20(+2.48%)
Mar 25, 2019	7.787	8.129	7.787	8.071	42,095	+0.28(+3.65%)
Mar 22, 2019	8.121	8.321	7.787	7.787	74,330	-0.50(-6.05%)
Mar 21, 2019	8.421	8.530	8.279	8.288	27,791	-0.17(-1.98%)
Mar 20, 2019	8.597	8.680	8.447	8.455	25,335	-0.13(-1.56%)
Mar 19, 2019	8.764	8.789	8.555	8.589	24,864	-0.23(-2.56%)
Mar 18, 2019	8.674	8.898	8.674	8.814	27,824	+0.04(+0.48%)
Mar 15, 2019	8.781	8.889	8.689	8.772	113,829	-0.02(-0.19%)
Mar 14, 2019	8.630	8.848	8.630	8.789	12,211	-0.05(-0.57%)
Mar 13, 2019	8.923	8.923	8.263	8.839	30,890	-0.04(-0.47%)
Mar 12, 2019	8.889	8.998	8.881	8.881	14,456	-0.04(-0.47%)
Mar 11, 2019	8.722	8.981	8.722	8.923	31,703	+0.20(+2.30%)
Mar 08, 2019	8.706	8.898	8.640	8.722	59,607	-0.02(-0.19%)
Mar 07, 2019	8.831	8.856	8.689	8.739	36,303	-0.13(-1.46%)
Mar 06, 2019	9.265	9.327	8.856	8.868	44,596	-0.43(-4.63%)
Mar 05, 2019	8.981	9.307	8.981	9.299	124,547	+0.23(+2.49%)
Mar 04, 2019	9.148	9.190	9.059	9.073	17,745	-0.10(-1.09%)
Mar 01, 2019	9.132	9.190	8.965	9.173	53,623	+0.06(+0.64%)
Feb 28, 2019	9.040	9.140	8.914	9.115	33,459	+0.13(+1.39%)
Feb 27, 2019	9.015	9.190	8.956	8.990	41,949	-0.03(-0.37%)
Feb 26, 2019	9.132	9.182	8.939	9.023	36,936	-0.03(-0.37%)
Feb 25, 2019	9.173	9.182	9.023	9.056	32,353	-0.01(-0.09%)
Feb 22, 2019	9.065	9.065	8.973	9.065	29,325	+0.04(+0.46%)
Feb 21, 2019	8.965	9.040	8.931	9.023	12,712	+0.03(+0.37%)
Feb 20, 2019	8.931	9.031	8.914	8.990	76,083	+0.03(+0.28%)
Feb 19, 2019	8.563	9.056	8.563	8.965	76,804	+0.30(+3.47%)
Feb 15, 2019	8.538	8.772	8.430	8.664	33,993	+0.18(+2.17%)
Feb 14, 2019	8.556	8.705	8.438	8.480	35,611	-0.12(-1.36%)
Feb 13, 2019	8.563	8.622	8.243	8.597	16,011	+0.02(+0.19%)
Feb 12, 2019	8.438	8.605	8.348	8.580	19,324	+0.13(+1.58%)
Feb 11, 2019	8.421	8.572	8.227	8.447	26,804	+0.08(+1.00%)
Feb 08, 2019	8.396	8.438	8.330	8.363	20,972	-0.05(-0.59%)
Feb 07, 2019	8.413	8.463	8.330	8.413	17,575	+0.00(+0.00%)
Feb 06, 2019	8.472	8.472	8.330	8.413	10,541	-0.02(-0.29%)
Feb 05, 2019	8.529	8.595	8.438	8.438	25,456	-0.12(-1.36%)
Feb 04, 2019	8.247	8.562	8.189	8.554	39,634	+0.31(+3.72%)