Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	11.04	11.04	10.56	10.56	72,252	-0.55(-4.99%)
Jan 30, 2024	11.16	11.23	11.05	11.12	47,402	-0.06(-0.53%)
Jan 29, 2024	10.98	11.21	10.94	11.18	53,711	+0.17(+1.53%)
Jan 26, 2024	11.04	11.30	10.89	11.01	42,060	-0.20(-1.77%)
Jan 25, 2024	11.31	11.31	11.04	11.21	74,594	+0.09(+0.80%)
Jan 24, 2024	11.18	11.23	11.07	11.12	51,117	+0.07(+0.63%)
Jan 23, 2024	11.24	11.24	11.05	11.05	84,861	-0.10(-0.89%)
Jan 22, 2024	10.90	11.19	10.88	11.15	63,036	+0.32(+2.93%)
Jan 19, 2024	10.65	10.86	10.53	10.83	94,810	+0.25(+2.34%)
Jan 18, 2024	10.47	10.59	10.36	10.58	58,889	+0.13(+1.23%)
Jan 17, 2024	10.32	10.47	10.32	10.46	103,662	+0.06(+0.57%)
Jan 16, 2024	10.52	10.52	10.37	10.40	179,662	-0.25(-2.33%)
Jan 12, 2024	10.72	10.81	10.60	10.64	152,005	-0.03(-0.28%)
Jan 11, 2024	10.61	10.70	10.54	10.67	71,267	+0.02(+0.19%)
Jan 10, 2024	10.63	10.67	10.56	10.65	46,370	-0.02(-0.19%)
Jan 09, 2024	10.67	10.75	10.60	10.67	47,955	-0.14(-1.28%)
Jan 08, 2024	10.84	10.84	10.65	10.81	51,087	-0.03(-0.27%)
Jan 05, 2024	10.74	10.95	10.74	10.84	120,921	-0.01(-0.09%)
Jan 04, 2024	10.94	11.05	10.82	10.85	66,826	-0.09(-0.82%)
Jan 03, 2024	11.14	11.25	10.91	10.94	67,305	-0.21(-1.87%)
Jan 02, 2024	11.04	11.33	10.56	11.15	96,023	-0.03(-0.27%)
Dec 29, 2023	11.40	11.43	11.16	11.18	53,323	-0.20(-1.74%)
Dec 28, 2023	11.55	11.73	11.20	11.38	203,245	-0.26(-2.21%)
Dec 27, 2023	11.64	11.74	11.58	11.64	67,171	+0.07(+0.60%)
Dec 26, 2023	11.50	11.66	11.40	11.57	69,728	+0.17(+1.48%)
Dec 22, 2023	11.31	11.49	11.19	11.40	98,658	+0.13(+1.14%)
Dec 21, 2023	11.37	11.44	11.23	11.27	77,216	+0.02(+0.18%)
Dec 20, 2023	11.42	11.79	11.22	11.25	102,606	+0.00(+0.00%)
Dec 19, 2023	11.05	11.32	11.05	11.25	59,780	+0.26(+2.34%)
Dec 18, 2023	11.39	11.42	10.70	10.99	168,845	-0.35(-3.06%)
Dec 15, 2023	10.85	11.80	10.66	11.34	521,961	+0.55(+5.05%)
Dec 14, 2023	10.69	10.98	10.61	10.79	65,642	+0.13(+1.21%)
Dec 13, 2023	10.29	10.82	10.28	10.66	166,535	+0.35(+3.36%)
Dec 12, 2023	10.39	10.40	10.24	10.32	31,328	-0.04(-0.38%)
Dec 11, 2023	10.34	10.37	10.24	10.36	49,385	+0.04(+0.38%)
Dec 08, 2023	10.30	10.40	10.16	10.32	36,559	+0.03(+0.29%)
Dec 07, 2023	10.18	10.29	10.15	10.29	27,123	+0.15(+1.47%)
Dec 06, 2023	10.20	10.39	10.14	10.14	34,203	-0.02(-0.20%)
Dec 05, 2023	10.28	10.28	10.14	10.16	34,320	-0.12(-1.16%)
Dec 04, 2023	9.851	10.31	9.851	10.28	74,674	+0.38(+3.80%)
Dec 01, 2023	9.614	9.951	9.514	9.901	39,968	+0.28(+2.88%)
Nov 30, 2023	9.752	9.802	9.564	9.623	33,127	-0.06(-0.61%)
Nov 29, 2023	9.564	9.901	9.564	9.683	38,832	+0.21(+2.20%)
Nov 28, 2023	9.614	9.614	9.475	9.475	37,450	-0.11(-1.14%)
Nov 27, 2023	9.663	9.663	9.500	9.584	46,134	-0.06(-0.62%)
Nov 24, 2023	9.485	9.683	9.485	9.643	24,409	+0.09(+0.93%)
Nov 22, 2023	9.663	9.663	9.514	9.554	18,900	-0.02(-0.21%)
Nov 21, 2023	9.723	9.812	9.574	9.574	26,974	-0.16(-1.63%)
Nov 20, 2023	9.842	9.842	9.683	9.732	19,520	-0.13(-1.31%)
Nov 17, 2023	9.842	9.881	9.792	9.861	41,090	+0.14(+1.43%)
Nov 16, 2023	9.653	9.861	9.653	9.723	26,351	-0.16(-1.60%)
Nov 15, 2023	9.941	9.970	9.772	9.881	60,816	-0.02(-0.20%)
Nov 14, 2023	9.505	9.901	9.425	9.901	62,968	+0.63(+6.84%)
Nov 13, 2023	9.296	9.316	9.158	9.267	22,364	-0.01(-0.11%)
Nov 10, 2023	9.218	9.306	9.090	9.277	46,482	+0.07(+0.75%)
Nov 09, 2023	9.345	9.354	9.178	9.208	34,485	-0.11(-1.16%)
Nov 08, 2023	9.365	9.365	9.228	9.316	35,786	-0.05(-0.52%)
Nov 07, 2023	9.385	9.414	9.228	9.365	29,434	-0.04(-0.42%)
Nov 06, 2023	9.522	9.522	9.355	9.404	38,199	-0.10(-1.03%)
Nov 03, 2023	9.296	9.532	9.296	9.502	55,798	+0.38(+4.20%)
Nov 02, 2023	9.002	9.149	8.997	9.120	57,406	+0.13(+1.42%)