Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.199	9.199	8.921	8.959	61,512	-0.26(-2.81%)
Apr 27, 2023	9.007	9.343	8.891	9.218	71,848	+0.28(+3.11%)
Apr 26, 2023	8.931	9.227	8.595	8.940	276,712	-0.14(-1.58%)
Apr 25, 2023	9.237	9.237	8.969	9.084	51,277	-0.22(-2.37%)
Apr 24, 2023	9.448	9.525	9.218	9.304	26,828	-0.17(-1.82%)
Apr 21, 2023	9.525	9.568	9.434	9.477	22,473	-0.11(-1.20%)
Apr 20, 2023	9.544	9.621	9.520	9.592	21,894	+0.00(+0.00%)
Apr 19, 2023	9.506	9.640	9.419	9.592	43,793	+0.17(+1.83%)
Apr 18, 2023	9.506	9.534	9.372	9.419	36,692	-0.07(-0.71%)
Apr 17, 2023	9.314	9.506	9.280	9.487	25,370	+0.10(+1.02%)
Apr 14, 2023	9.391	9.458	9.324	9.391	44,243	+0.05(+0.51%)
Apr 13, 2023	9.324	9.352	9.266	9.343	27,238	+0.04(+0.41%)
Apr 12, 2023	9.314	9.362	9.247	9.304	33,397	+0.01(+0.10%)
Apr 11, 2023	9.247	9.429	9.170	9.295	30,371	+0.07(+0.73%)
Apr 10, 2023	9.266	9.276	9.132	9.228	64,466	-0.04(-0.41%)
Apr 06, 2023	9.391	9.391	9.237	9.266	37,693	-0.17(-1.83%)
Apr 05, 2023	9.314	9.458	9.314	9.439	51,613	+0.09(+0.92%)
Apr 04, 2023	9.649	9.649	9.314	9.352	76,442	-0.27(-2.79%)
Apr 03, 2023	9.736	9.774	9.534	9.621	58,421	-0.17(-1.76%)
Mar 31, 2023	9.688	9.956	9.630	9.793	120,929	+0.11(+1.09%)
Mar 30, 2023	9.803	9.822	9.611	9.688	38,056	-0.09(-0.88%)
Mar 29, 2023	9.851	9.889	9.726	9.774	77,668	-0.05(-0.49%)
Mar 28, 2023	9.879	9.889	9.784	9.822	33,074	-0.08(-0.77%)
Mar 27, 2023	9.860	9.946	9.745	9.899	46,330	+0.17(+1.77%)
Mar 24, 2023	9.419	9.736	9.400	9.726	61,621	+0.26(+2.73%)
Mar 23, 2023	9.745	9.831	9.391	9.467	57,414	-0.25(-2.56%)
Mar 22, 2023	10.09	10.09	9.688	9.716	48,464	-0.35(-3.52%)
Mar 21, 2023	9.966	10.18	9.908	10.07	91,714	+0.24(+2.44%)
Mar 20, 2023	9.918	9.937	9.784	9.831	69,004	+0.00(+0.00%)
Mar 17, 2023	9.966	9.966	9.726	9.831	179,177	-0.23(-2.29%)
Mar 16, 2023	9.525	10.13	9.525	10.06	55,600	+0.37(+3.86%)
Mar 15, 2023	9.640	9.779	9.228	9.688	72,295	-0.14(-1.46%)
Mar 14, 2023	9.448	10.13	9.448	9.831	133,609	+0.54(+5.77%)
Mar 13, 2023	6.669	9.352	6.669	9.295	111,916	-0.44(-4.53%)
Mar 10, 2023	9.755	9.851	9.621	9.736	59,830	-0.16(-1.65%)
Mar 09, 2023	10.25	10.25	9.879	9.899	64,874	-0.37(-3.64%)
Mar 08, 2023	10.34	10.34	10.15	10.27	45,197	-0.05(-0.46%)
Mar 07, 2023	10.36	10.38	10.26	10.32	35,460	-0.05(-0.46%)
Mar 06, 2023	10.41	10.42	10.31	10.37	76,309	-0.05(-0.46%)
Mar 03, 2023	10.43	10.43	10.34	10.42	34,762	+0.03(+0.28%)
Mar 02, 2023	10.46	10.46	10.36	10.39	49,811	-0.11(-1.00%)
Mar 01, 2023	10.43	10.54	10.42	10.49	134,808	+0.04(+0.37%)
Feb 28, 2023	10.43	10.54	10.41	10.45	43,786	+0.04(+0.37%)
Feb 27, 2023	10.44	10.50	10.39	10.42	39,623	+0.02(+0.18%)
Feb 24, 2023	10.38	10.42	10.31	10.40	40,632	+0.00(+0.00%)
Feb 23, 2023	10.34	10.41	10.34	10.40	27,742	+0.08(+0.74%)
Feb 22, 2023	10.50	10.50	10.32	10.32	42,088	-0.12(-1.19%)
Feb 21, 2023	10.45	10.54	10.32	10.44	70,089	-0.02(-0.18%)
Feb 17, 2023	10.34	10.49	10.34	10.46	47,822	+0.12(+1.21%)
Feb 16, 2023	10.26	10.38	10.25	10.34	40,189	+0.04(+0.37%)
Feb 15, 2023	10.21	10.37	10.21	10.30	42,491	+0.04(+0.37%)
Feb 14, 2023	10.24	10.31	10.21	10.26	39,402	-0.03(-0.28%)
Feb 13, 2023	10.24	10.30	10.23	10.29	25,896	+0.02(+0.19%)
Feb 10, 2023	10.12	10.29	10.12	10.27	25,209	+0.07(+0.66%)
Feb 09, 2023	10.30	10.31	10.19	10.21	33,089	-0.08(-0.74%)
Feb 08, 2023	10.32	10.36	10.27	10.28	20,701	-0.10(-0.92%)
Feb 07, 2023	10.26	10.44	10.26	10.38	27,678	+0.05(+0.46%)
Feb 06, 2023	10.41	10.41	10.31	10.33	22,682	-0.15(-1.45%)
Feb 03, 2023	10.12	10.50	10.11	10.48	45,484	+0.34(+3.38%)
Feb 02, 2023	10.25	10.33	10.07	10.14	123,103	-0.13(-1.30%)