Dark

MCBC
Macatawa Bank Corp
stock NASDAQ

Inactive

Jul 31, 2024

14.82USD-0.870%(-0.13)3,042,187

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	14.9000	15.1600	14.7600	14.8200	-0.870%	3,042,187	0.000%
2024-07-30	14.8400	14.9950	14.7300	14.9500	+1.219%	250,379	-0.870%
2024-07-29	14.9600	14.9700	14.6900	14.7700	-0.939%	176,212	+0.339%
2024-07-26	14.9300	14.9800	14.8200	14.9100	+0.539%	120,069	-0.604%
2024-07-25	14.7200	14.9400	14.6700	14.8300	+1.298%	182,909	-0.067%
2024-07-24	14.8000	14.9400	14.6300	14.6400	-1.745%	207,438	+1.230%
2024-07-23	14.8300	15.0000	14.7900	14.9000	+0.337%	343,553	-0.537%
2024-07-22	14.6400	14.8500	14.5600	14.8500	+1.504%	172,938	-0.202%
2024-07-19	14.6600	14.7200	14.6200	14.6300	-0.205%	187,850	+1.299%
2024-07-18	14.7000	14.8300	14.5797	14.6600	-1.146%	158,260	+1.091%
2024-07-17	14.7400	14.8500	14.7400	14.8300	+0.135%	235,806	-0.067%
2024-07-16	14.8000	14.8200	13.8450	14.8100	+0.271%	446,865	+0.068%
2024-07-15	14.8000	14.8000	14.7300	14.7700	+0.136%	164,505	+0.339%
2024-07-12	14.7800	14.8400	14.7300	14.7500	0.000%	112,058	+0.475%
2024-07-11	14.6600	14.7500	14.6400	14.7500	+0.683%	334,907	+0.475%
2024-07-10	14.6500	14.6700	14.6200	14.6500	-0.204%	169,550	+1.160%
2024-07-09	14.5800	14.7000	14.5800	14.6800	+0.548%	164,184	+0.954%
2024-07-08	14.5700	14.6800	14.5700	14.6000	+0.137%	157,642	+1.507%
2024-07-05	14.5500	14.6200	14.5400	14.5800	-0.137%	145,176	+1.646%
2024-07-03	14.6200	14.6500	14.5600	14.6000	-0.137%	123,126	+1.507%
2024-07-02	14.6400	14.6500	14.5800	14.6200	-0.068%	135,679	+1.368%
2024-07-01	14.6000	14.7200	14.5300	14.6300	+0.205%	217,778	+1.299%
2024-06-28	14.5500	14.6300	14.5200	14.6000	+0.482%	293,223	+1.507%
2024-06-27	14.5200	14.5700	14.4900	14.5300	+0.345%	140,121	+1.996%
2024-06-26	14.4300	14.5800	14.4300	14.4800	-0.207%	131,713	+2.348%
2024-06-25	14.4500	14.5800	14.4500	14.5100	+0.069%	163,275	+2.136%
2024-06-24	14.4000	14.5900	14.3600	14.5000	+1.257%	250,339	+2.207%
2024-06-21	14.2700	14.3850	14.1300	14.3200	+0.210%	313,668	+3.492%
2024-06-20	14.0500	14.3600	13.7800	14.2900	+3.776%	263,325	+3.709%
2024-06-18	13.7200	13.8300	13.6300	13.7700	+0.291%	75,727	+7.625%
2024-06-17	13.4700	13.7300	13.4000	13.7300	+1.930%	58,179	+7.939%
2024-06-14	13.4700	13.5000	13.4000	13.4700	-0.664%	61,498	+10.022%
2024-06-13	13.8000	13.8000	13.5200	13.5600	-1.382%	61,005	+9.292%
2024-06-12	13.9000	14.0300	13.6850	13.7500	+0.954%	107,409	+7.782%
2024-06-11	13.5800	13.6900	13.5000	13.6200	-0.220%	80,176	+8.811%
2024-06-10	13.7400	13.7850	13.5500	13.6500	-0.655%	49,982	+8.571%
2024-06-07	13.7200	13.8500	13.7200	13.7400	-0.363%	47,982	+7.860%
2024-06-06	13.8200	13.9000	13.7050	13.7900	-0.577%	66,580	+7.469%
2024-06-05	13.8900	13.9400	13.8300	13.8700	+0.217%	68,410	+6.849%
2024-06-04	13.9300	13.9300	13.7900	13.8400	-0.860%	70,296	+7.081%
2024-06-03	14.1800	14.1800	13.9200	13.9600	-0.711%	94,623	+6.160%
2024-05-31	14.0000	14.1200	13.9900	14.0600	+0.285%	84,160	+5.405%
2024-05-30	14.0500	14.2000	14.0000	14.0200	+0.358%	102,882	+5.706%
2024-05-29	13.9200	14.0300	13.8500	13.9700	-0.569%	104,321	+6.084%
2024-05-28	14.1200	14.1200	13.9500	14.0500	-0.071%	76,448	+5.480%
2024-05-24	13.9400	14.0600	13.8500	14.0600	+1.151%	67,187	+5.405%
2024-05-23	14.1000	14.1100	13.8700	13.9000	-1.208%	134,101	+6.619%
2024-05-22	14.2500	14.2500	14.0200	14.0700	-1.402%	96,707	+5.330%
2024-05-21	14.3100	14.3700	14.2300	14.2700	-0.210%	53,881	+3.854%
2024-05-20	14.4400	14.4800	14.3000	14.3000	-1.243%	69,256	+3.636%
2024-05-17	14.4900	14.5000	14.4400	14.4800	+0.347%	97,940	+2.348%
2024-05-16	14.3900	14.4600	14.3800	14.4300	0.000%	92,268	+2.703%
2024-05-15	14.5000	14.5400	14.3350	14.4300	-0.276%	174,897	+2.703%
2024-05-14	14.4400	14.4700	14.3800	14.4700	+0.556%	97,323	+2.419%
2024-05-13	14.4800	14.5600	14.3700	14.3900	-0.622%	148,814	+2.988%
2024-05-10	14.3700	14.4900	14.2900	14.4800	+0.347%	152,935	+2.348%
2024-05-09	14.4800	14.5900	14.3700	14.4300	-0.414%	127,418	+2.703%
2024-05-08	14.2800	14.5100	14.2450	14.4900	+1.258%	120,765	+2.277%
2024-05-07	14.3800	14.5300	14.3000	14.3100	-0.418%	171,610	+3.564%
2024-05-06	14.3500	14.4900	14.3500	14.3700	-0.347%	158,752	+3.132%
2024-05-03	14.3500	14.4500	14.2774	14.4200	+0.839%	198,753	+2.774%
2024-05-02	14.1400	14.3600	14.1400	14.3000	+0.633%	106,581	+3.636%
2024-05-01	14.0300	14.3200	14.0200	14.2100	+1.500%	142,690	+4.293%
2024-04-30	14.1900	14.2500	13.9800	14.0000	-1.685%	107,077	+5.857%
2024-04-29	14.4100	14.4400	14.1800	14.2400	0.000%	195,390	+4.073%
2024-04-26	14.2100	14.3800	14.2100	14.2400	-0.628%	120,524	+4.073%
2024-04-25	14.1700	14.3500	14.1100	14.3300	+0.210%	201,917	+3.419%
2024-04-24	14.2300	14.3400	14.1100	14.3000	+0.140%	216,747	+3.636%
2024-04-23	14.2200	14.4500	14.2165	14.2800	+0.140%	190,085	+3.782%
2024-04-22	14.1500	14.3500	14.1500	14.2600	+0.920%	318,715	+3.927%
2024-04-19	13.7600	14.2000	13.7200	14.1300	+2.022%	476,970	+4.883%
2024-04-18	13.6500	13.9300	13.6500	13.8500	+1.169%	418,994	+7.004%
2024-04-17	13.7000	13.8900	13.5800	13.6900	+0.146%	503,913	+8.254%
2024-04-16	13.7700	14.0000	13.6600	13.6700	+37.664%	2,168,710	+8.413%
2024-04-15	9.6700	10.2800	9.6400	9.9300	+3.545%	701,871	+49.245%
2024-04-12	9.4100	9.7000	9.4100	9.5900	+1.267%	87,551	+54.536%
2024-04-11	9.4700	9.5100	9.2600	9.4700	+2.268%	95,728	+56.494%
2024-04-10	9.5300	9.5300	9.1800	9.2600	-4.536%	81,840	+60.043%
2024-04-09	9.7500	9.7500	9.6500	9.7000	0.000%	42,681	+52.784%
2024-04-08	9.7000	9.7600	9.6100	9.7000	+0.622%	47,096	+52.784%
2024-04-05	9.6900	9.7150	9.5900	9.6400	-0.619%	59,379	+53.734%
2024-04-04	9.7300	9.7500	9.6650	9.7000	+1.042%	50,896	+52.784%
2024-04-03	9.5600	9.6400	9.5600	9.6000	0.000%	40,843	+54.375%
2024-04-02	9.5600	9.6300	9.4700	9.6000	-0.415%	68,476	+54.375%
2024-04-01	9.7600	9.8100	9.5400	9.6400	-1.532%	59,532	+53.734%
2024-03-28	9.6800	9.8200	9.6550	9.7900	+0.928%	59,650	+51.379%
2024-03-27	9.4400	9.7000	9.4400	9.7000	+2.863%	43,451	+52.784%
2024-03-26	9.6000	9.6000	9.4100	9.4300	-1.049%	53,954	+57.158%
2024-03-25	9.6500	9.7686	9.5200	9.5300	-0.936%	26,347	+55.509%
2024-03-22	9.7800	9.7800	9.6100	9.6200	-1.535%	32,297	+54.054%
2024-03-21	9.8000	9.8600	9.7000	9.7700	-0.306%	52,605	+51.689%
2024-03-20	9.4300	9.8700	9.3950	9.8000	+3.704%	57,593	+51.224%
2024-03-19	9.3300	9.5400	9.3300	9.4500	+1.504%	53,036	+56.825%
2024-03-18	9.3800	9.4600	9.3100	9.3100	-0.428%	65,246	+59.184%
2024-03-15	9.5000	9.6500	9.3400	9.3500	-1.889%	343,782	+58.503%
2024-03-14	9.7600	9.7600	9.5200	9.5300	-2.656%	58,153	+55.509%
2024-03-13	9.7700	9.9700	9.7400	9.7900	+0.205%	37,280	+51.379%
2024-03-12	9.8700	9.8900	9.7700	9.7700	-1.113%	56,347	+51.689%
2024-03-11	9.9100	9.9200	9.8400	9.8800	-0.403%	21,213	+50.000%
2024-03-08	10.0100	10.0600	9.9000	9.9200	-0.101%	39,494	+49.395%
2024-03-07	9.9200	10.0400	9.8500	9.9300	+0.812%	41,562	+49.245%
2024-03-06	9.8800	9.9500	9.7000	9.8500	-0.101%	60,126	+50.457%
2024-03-05	9.6800	9.8800	9.6800	9.8600	+1.965%	46,493	+50.304%
2024-03-04	9.7100	9.8400	9.6000	9.6700	-0.922%	44,614	+53.257%
2024-03-01	9.7500	9.8000	9.6600	9.7600	-0.408%	57,648	+51.844%
2024-02-29	9.8800	9.9200	9.7200	9.8000	+1.135%	42,423	+51.224%
2024-02-28	9.9300	10.1499	9.6600	9.6900	-2.711%	47,505	+52.941%
2024-02-27	9.8700	9.9800	9.8500	9.9600	+1.426%	34,034	+48.795%
2024-02-26	9.8600	10.0260	9.6900	9.8200	+0.615%	46,693	+50.916%
2024-02-23	9.7300	9.8200	9.6800	9.7600	+0.103%	21,621	+51.844%
2024-02-22	9.8800	9.9313	9.6914	9.7500	-1.813%	46,831	+52.000%
2024-02-21	10.1100	10.1100	9.8110	9.9300	-1.780%	46,853	+49.245%
2024-02-20	10.1200	10.2380	10.0700	10.1100	-0.785%	26,357	+46.588%
2024-02-16	10.3900	10.3900	10.1600	10.1900	-1.641%	45,310	+45.437%
2024-02-15	10.0700	10.4000	10.0200	10.3600	+3.704%	45,039	+43.050%
2024-02-14	10.0400	10.0700	9.8300	9.9900	+1.011%	36,252	+48.348%
2024-02-13	10.1100	10.1600	9.7700	9.8900	-4.537%	93,267	+49.848%
2024-02-12	10.0300	10.4900	10.0300	10.3600	+2.574%	84,056	+43.050%
2024-02-09	10.0000	10.1000	9.9300	10.1000	+1.508%	90,188	+46.733%
2024-02-08	9.8200	9.9500	9.8200	9.9500	+1.015%	42,823	+48.945%
2024-02-07	9.9500	9.9500	9.6700	9.8500	-0.905%	66,007	+50.457%
2024-02-06	10.0000	10.1000	9.9100	9.9400	-0.897%	47,488	+49.095%
2024-02-05	10.2600	10.2800	10.0200	10.0300	-2.432%	64,836	+47.757%
2024-02-02	10.4000	10.4500	10.2700	10.2800	-2.744%	67,525	+44.163%
2024-02-01	10.7000	10.7200	10.3510	10.5700	-0.844%	72,905	+40.208%
2024-01-31	11.1400	11.1400	10.6600	10.6600	-4.991%	71,609	+39.024%
2024-01-30	11.2600	11.3300	11.1500	11.2200	-0.532%	46,980	+32.086%
2024-01-29	11.0800	11.3100	11.0400	11.2800	+1.530%	53,233	+31.383%
2024-01-26	11.1400	11.4000	10.9900	11.1100	-1.768%	41,686	+33.393%
2024-01-25	11.4100	11.4100	11.1400	11.3100	+0.802%	73,930	+31.034%
2024-01-24	11.2800	11.3300	11.1700	11.2200	+0.628%	50,662	+32.086%
2024-01-23	11.3400	11.3400	11.1500	11.1500	-0.889%	84,104	+32.915%
2024-01-22	11.0000	11.2900	10.9750	11.2500	+2.928%	62,481	+31.733%
2024-01-19	10.7500	10.9600	10.6250	10.9300	+2.341%	93,966	+35.590%
2024-01-18	10.5600	10.6900	10.4500	10.6800	+1.232%	58,365	+38.764%
2024-01-17	10.4100	10.5600	10.4100	10.5500	+0.572%	102,739	+40.474%
2024-01-16	10.6100	10.6100	10.4600	10.4900	-2.328%	178,062	+41.277%
2024-01-12	10.8200	10.9100	10.6950	10.7400	-0.279%	150,651	+37.989%
2024-01-11	10.7100	10.8000	10.6300	10.7700	+0.186%	70,632	+37.604%
2024-01-10	10.7300	10.7700	10.6600	10.7500	-0.186%	45,957	+37.860%
2024-01-09	10.7700	10.8500	10.7000	10.7700	-1.283%	47,528	+37.604%
2024-01-08	10.9400	10.9400	10.7500	10.9100	-0.274%	50,632	+35.839%
2024-01-05	10.8400	11.0500	10.8400	10.9400	-0.091%	119,844	+35.466%
2024-01-04	11.0400	11.1500	10.9200	10.9500	-0.815%	66,231	+35.342%
2024-01-03	11.2400	11.3500	11.0100	11.0400	-1.867%	66,706	+34.239%
2024-01-02	11.1400	11.4300	10.6600	11.2500	-0.266%	95,168	+31.733%
2023-12-29	11.5000	11.5300	11.2600	11.2800	-1.742%	52,848	+31.383%
2023-12-28	11.6500	11.8400	11.3000	11.4800	-2.215%	201,434	+29.094%
2023-12-27	11.7400	11.8429	11.6800	11.7400	+0.600%	66,573	+26.235%
2023-12-26	11.6000	11.7600	11.5000	11.6700	+1.478%	69,107	+26.992%
2023-12-22	11.4100	11.5900	11.2900	11.5000	+1.143%	97,779	+28.870%
2023-12-21	11.4700	11.5450	11.3300	11.3700	+0.176%	76,528	+30.343%
2023-12-20	11.5200	11.9000	11.3200	11.3500	0.000%	101,697	+30.573%
2023-12-19	11.1500	11.4200	11.1500	11.3500	+2.344%	59,248	+30.573%
2023-12-18	11.4900	11.5200	10.8000	11.0900	-3.059%	167,341	+33.634%
2023-12-15	10.9500	11.9100	10.7600	11.4400	+5.051%	517,310	+29.545%
2023-12-14	10.7900	11.0831	10.7100	10.8900	+1.208%	65,058	+36.088%
2023-12-13	10.3800	10.9200	10.3700	10.7600	+3.362%	165,052	+37.732%
2023-12-12	10.4800	10.4900	10.3300	10.4100	-0.383%	31,049	+42.363%
2023-12-11	10.4300	10.4600	10.3300	10.4500	+0.384%	48,945	+41.818%
2023-12-08	10.3900	10.4900	10.2500	10.4100	+0.289%	36,234	+42.363%
2023-12-07	10.2700	10.3846	10.2400	10.3800	+1.466%	26,882	+42.775%
2023-12-06	10.2900	10.4800	10.2300	10.2300	-0.195%	33,899	+44.868%
2023-12-05	10.3700	10.3700	10.2300	10.2500	-1.157%	34,015	+44.585%
2023-12-04	9.9400	10.4000	9.9400	10.3700	+3.804%	74,009	+42.912%
2023-12-01	9.7000	10.0400	9.6000	9.9900	+2.884%	39,612	+48.348%
2023-11-30	9.8400	9.8900	9.6500	9.7100	-0.614%	32,832	+52.626%
2023-11-29	9.6500	9.9900	9.6500	9.7700	+2.197%	38,486	+51.689%
2023-11-28	9.7000	9.7000	9.5600	9.5600	-1.138%	37,117	+55.021%
2023-11-27	9.7500	9.7500	9.5850	9.6700	-0.617%	45,723	+53.257%
2023-11-24	9.5700	9.7700	9.5700	9.7300	+0.934%	24,192	+52.312%
2023-11-22	9.7500	9.7500	9.6000	9.6400	-0.207%	18,732	+53.734%
2023-11-21	9.8100	9.9000	9.6600	9.6600	-1.629%	26,734	+53.416%
2023-11-20	9.9300	9.9300	9.7700	9.8200	-1.307%	19,347	+50.916%
2023-11-17	9.9300	9.9700	9.8800	9.9500	+1.427%	40,724	+48.945%
2023-11-16	9.7400	9.9500	9.7400	9.8100	-1.605%	26,117	+51.070%
2023-11-15	10.0300	10.0600	9.8600	9.9700	-0.200%	60,275	+48.646%
2023-11-14	9.5900	9.9900	9.5100	9.9900	+6.845%	62,407	+48.348%
2023-11-13	9.3800	9.4000	9.2400	9.3500	-1.058%	22,165	+58.503%
2023-11-10	9.3900	9.4800	9.2600	9.4500	+0.746%	45,630	+56.825%
2023-11-09	9.5200	9.5286	9.3500	9.3800	-1.159%	33,853	+57.996%
2023-11-08	9.5400	9.5400	9.4000	9.4900	-0.524%	35,130	+56.164%
2023-11-07	9.5600	9.5900	9.4000	9.5400	-0.418%	28,894	+55.346%
2023-11-06	9.7000	9.7000	9.5300	9.5800	-1.033%	37,499	+54.697%
2023-11-03	9.4700	9.7100	9.4700	9.6800	+4.198%	54,775	+53.099%
2023-11-02	9.1700	9.3200	9.1650	9.2900	+1.419%	56,353	+59.526%
2023-11-01	9.1200	9.2200	9.0645	9.1600	+0.329%	26,208	+61.790%
2023-10-31	9.0300	9.1650	9.0300	9.1300	0.000%	36,689	+62.322%
2023-10-30	8.8800	9.1900	8.8800	9.1300	+3.632%	48,451	+62.322%
2023-10-27	8.5900	8.8500	8.5300	8.8100	+3.041%	45,868	+68.218%
2023-10-26	8.3700	8.5500	8.3700	8.5500	+2.518%	22,958	+73.333%
2023-10-25	8.3900	8.4000	8.3100	8.3400	-0.477%	41,065	+77.698%
2023-10-24	8.5000	8.5250	8.3100	8.3800	-1.528%	48,741	+76.850%
2023-10-23	8.7200	8.7200	8.4800	8.5100	-3.075%	42,773	+74.148%
2023-10-20	8.9700	9.0400	8.7800	8.7800	-2.118%	60,405	+68.793%
2023-10-19	8.9600	9.0400	8.9150	8.9700	+0.112%	33,569	+65.217%
2023-10-18	9.0500	9.0600	8.9500	8.9600	-1.104%	37,847	+65.402%
2023-10-17	8.9200	9.1200	8.9200	9.0600	+1.798%	57,240	+63.576%
2023-10-16	8.9600	8.9600	8.8600	8.9000	+0.451%	43,015	+66.517%
2023-10-13	8.9900	8.9900	8.8500	8.8600	-0.784%	134,740	+67.269%
2023-10-12	8.9600	8.9600	8.8500	8.9300	0.000%	49,910	+65.957%
2023-10-11	8.9300	8.9901	8.9000	8.9300	-0.112%	33,217	+65.957%
2023-10-10	9.2400	9.2400	8.9200	8.9400	-0.667%	37,719	+65.772%
2023-10-09	8.9600	9.0950	8.9600	9.0000	-0.442%	26,712	+64.667%
2023-10-06	9.0600	9.1100	9.0000	9.0400	-0.768%	43,514	+63.938%
2023-10-05	9.1000	9.1200	9.0100	9.1100	+1.335%	52,314	+62.678%
2023-10-04	8.9000	9.0100	8.9000	8.9900	+1.011%	60,399	+64.850%
2023-10-03	8.9600	8.9600	8.9000	8.9000	-0.559%	36,006	+66.517%
2023-10-02	8.9500	9.0500	8.9000	8.9500	-0.112%	39,892	+65.587%
2023-09-29	9.0300	9.0600	8.9300	8.9600	-0.334%	42,401	+65.402%
2023-09-28	8.9500	9.0300	8.9500	8.9900	+0.223%	38,724	+64.850%
2023-09-27	9.0000	9.0500	8.9300	8.9700	+0.112%	33,065	+65.217%
2023-09-26	9.0100	9.0400	8.9600	8.9600	-1.104%	36,064	+65.402%
2023-09-25	9.0000	9.0800	9.0000	9.0600	+0.443%	37,842	+63.576%
2023-09-22	9.0800	9.0800	9.0200	9.0200	-0.661%	34,428	+64.302%
2023-09-21	9.0702	9.1500	9.0700	9.0800	-0.439%	31,245	+63.216%
2023-09-20	9.2100	9.2300	9.1200	9.1200	-0.977%	30,707	+62.500%
2023-09-19	9.1500	9.2400	9.1300	9.2100	+0.656%	55,867	+60.912%
2023-09-18	9.3000	9.3000	9.1500	9.1500	-1.824%	55,555	+61.967%
2023-09-15	9.1400	9.4600	9.1000	9.3200	+1.636%	176,204	+59.013%
2023-09-14	9.0700	9.1900	9.0700	9.1700	+1.326%	47,416	+61.614%
2023-09-13	9.1000	9.1050	9.0200	9.0500	-0.549%	49,940	+63.757%
2023-09-12	9.0800	9.1000	9.0700	9.1000	+0.220%	50,088	+62.857%
2023-09-11	9.1700	9.1800	9.0700	9.0800	-0.439%	35,115	+63.216%
2023-09-08	9.1500	9.1500	9.0600	9.1200	0.000%	27,131	+62.500%
2023-09-07	9.1600	9.1600	9.0800	9.1200	-0.437%	78,430	+62.500%
2023-09-06	9.2700	9.2700	9.1550	9.1600	-0.973%	39,535	+61.790%
2023-09-05	9.3700	9.3700	9.2300	9.2500	-1.700%	43,178	+60.216%
2023-09-01	9.2000	9.4150	9.2000	9.4100	+2.729%	38,736	+57.492%
2023-08-31	9.1400	9.2200	9.1200	9.1600	+0.659%	53,863	+61.790%
2023-08-30	9.1400	9.2000	9.1000	9.1000	-0.329%	95,956	+62.857%
2023-08-29	9.1400	9.1900	9.0600	9.1300	0.000%	30,649	+62.322%
2023-08-28	9.1200	9.2200	9.1000	9.1300	+0.662%	24,156	+62.322%
2023-08-25	9.1800	9.1800	9.0500	9.0700	-0.874%	17,647	+63.396%
2023-08-24	9.0800	9.1600	9.0600	9.1500	+0.329%	45,305	+61.967%
2023-08-23	9.0000	9.1500	9.0000	9.1200	+1.221%	44,256	+62.500%
2023-08-22	9.0900	9.0900	9.0000	9.0100	-0.662%	77,424	+64.484%
2023-08-21	9.1400	9.1400	9.0700	9.0700	-0.874%	56,925	+63.396%
2023-08-18	9.0500	9.1500	9.0500	9.1500	+0.439%	66,574	+61.967%
2023-08-17	9.1800	9.1800	9.0600	9.1100	+0.110%	47,090	+62.678%
2023-08-16	9.1700	9.3250	9.0500	9.1000	-0.763%	56,808	+62.857%
2023-08-15	9.3100	9.3100	9.1600	9.1700	-1.820%	70,250	+61.614%
2023-08-14	9.3900	9.3900	9.1200	9.3400	-1.477%	35,600	+58.672%
2023-08-11	9.4700	9.5625	9.4500	9.4800	-0.211%	50,123	+56.329%
2023-08-10	9.5900	9.5950	9.4800	9.5000	-1.042%	81,459	+56.000%
2023-08-09	9.5600	9.6000	9.4900	9.6000	0.000%	59,811	+54.375%
2023-08-08	9.6900	9.6900	9.4700	9.6000	-0.929%	76,173	+54.375%
2023-08-07	9.7000	9.7100	9.6500	9.6900	+0.207%	63,211	+52.941%
2023-08-04	9.7300	9.7400	9.6500	9.6700	-0.103%	57,276	+53.257%
2023-08-03	9.7400	9.7800	9.6800	9.6800	-0.206%	91,149	+53.099%
2023-08-02	9.7000	9.7600	9.6600	9.7000	-0.411%	44,742	+52.784%
2023-08-01	9.8300	10.1000	9.7000	9.7400	-1.117%	89,842	+52.156%
2023-07-31	9.9800	10.2100	9.8200	9.8500	-1.204%	165,940	+50.457%
2023-07-28	10.0000	10.2100	9.9400	9.9700	-0.796%	138,245	+48.646%
2023-07-27	10.2000	10.2500	10.0100	10.0500	-1.277%	165,470	+47.463%
2023-07-26	9.9400	10.2000	9.9400	10.1800	+3.350%	139,191	+45.580%
2023-07-25	9.8700	10.0000	9.7950	9.8500	-0.404%	74,696	+50.457%
2023-07-24	9.8100	9.9600	9.8100	9.8900	+0.713%	40,972	+49.848%
2023-07-21	10.0000	10.0000	9.8000	9.8200	-1.307%	36,547	+50.916%
2023-07-20	9.8400	9.9800	9.7586	9.9500	+0.913%	29,732	+48.945%
2023-07-19	9.6700	9.9300	9.6700	9.8600	+1.649%	41,588	+50.304%
2023-07-18	9.4300	9.7240	9.4300	9.7000	+3.082%	32,993	+52.784%
2023-07-17	9.3700	9.4999	9.3400	9.4100	+0.749%	30,003	+57.492%
2023-07-14	9.4900	9.4900	9.2500	9.3400	-1.164%	22,621	+58.672%
2023-07-13	9.5300	9.6500	9.3600	9.4500	-0.735%	21,074	+56.825%
2023-07-12	9.4200	9.5800	9.2800	9.5200	+2.586%	37,420	+55.672%
2023-07-11	9.1800	9.3100	9.0301	9.2800	+1.310%	30,351	+59.698%
2023-07-10	9.0500	9.3373	9.0500	9.1600	+0.659%	26,647	+61.790%
2023-07-07	8.9900	9.1450	8.9900	9.1000	+1.336%	75,095	+62.857%
2023-07-06	9.1100	9.1100	8.8800	8.9800	-1.965%	42,648	+65.033%
2023-07-05	9.2200	9.2900	9.1500	9.1600	-1.505%	48,225	+61.790%
2023-07-03	9.2400	9.3700	9.2200	9.3000	+0.216%	8,891	+59.355%
2023-06-30	9.4800	9.4800	9.2444	9.2800	-1.903%	28,705	+59.698%
2023-06-29	9.3200	9.4600	9.2900	9.4600	+1.611%	21,724	+56.660%
2023-06-28	9.2900	9.3400	9.2200	9.3100	+0.108%	33,114	+59.184%
2023-06-27	9.2300	9.3750	9.2200	9.3000	+0.868%	22,568	+59.355%
2023-06-26	9.2400	9.3600	9.2100	9.2200	-0.324%	23,020	+60.738%
2023-06-23	9.3200	9.3850	9.2100	9.2500	-1.175%	189,367	+60.216%
2023-06-22	9.4100	9.4100	9.2600	9.3600	-0.637%	32,283	+58.333%
2023-06-21	9.4900	9.5020	9.4100	9.4200	-1.050%	29,364	+57.325%
2023-06-20	9.5700	9.5900	9.4200	9.5200	-0.522%	25,294	+55.672%
2023-06-16	9.8400	9.8400	9.4730	9.5700	-1.136%	85,628	+54.859%
2023-06-15	9.5000	9.6800	9.5000	9.6800	+1.149%	32,035	+53.099%
2023-06-14	9.7800	9.8399	9.5300	9.5700	-1.745%	38,056	+54.859%
2023-06-13	9.6200	9.8100	9.5100	9.7400	+1.990%	35,487	+52.156%
2023-06-12	9.4500	9.6200	9.4467	9.5500	+1.165%	29,389	+55.183%
2023-06-09	9.4300	9.6400	9.3750	9.4400	-2.580%	28,203	+56.992%
2023-06-08	9.8000	9.8000	9.5400	9.6900	-1.223%	35,233	+52.941%
2023-06-07	9.4200	9.8600	9.3700	9.8100	+5.371%	93,163	+51.070%
2023-06-06	8.8900	9.5000	8.8600	9.3100	+5.556%	44,445	+59.184%
2023-06-05	9.2000	9.2000	8.7900	8.8200	-4.752%	42,421	+68.027%
2023-06-02	8.8400	9.3500	8.8400	9.2600	+5.829%	47,144	+60.043%
2023-06-01	8.7600	8.8750	8.7400	8.7500	+0.344%	28,099	+69.371%
2023-05-31	8.8000	8.8499	8.6100	8.7200	-0.343%	34,454	+69.954%
2023-05-30	8.8000	9.2199	8.6000	8.7500	+0.114%	39,253	+69.371%
2023-05-26	8.8250	8.8250	8.6500	8.7400	-0.228%	22,454	+69.565%
2023-05-25	9.0000	9.0100	8.6600	8.7600	-2.123%	38,822	+69.178%
2023-05-24	8.8600	9.0300	8.8600	8.9500	+1.016%	46,864	+65.587%
2023-05-23	8.6800	8.9700	8.6800	8.8600	+2.546%	28,343	+67.269%
2023-05-22	8.7000	8.7999	8.6100	8.6400	-0.461%	37,858	+71.528%
2023-05-19	8.9900	8.9900	8.6800	8.6800	-1.587%	25,165	+70.737%
2023-05-18	8.8700	8.9699	8.6900	8.8200	-0.113%	33,835	+68.027%
2023-05-17	8.7299	8.8600	8.4900	8.8300	+4.250%	48,060	+67.837%
2023-05-16	8.5700	8.9318	8.4400	8.4700	-0.470%	20,358	+74.970%
2023-05-15	8.5400	8.6300	8.3946	8.5100	-0.234%	37,388	+74.148%
2023-05-12	8.5300	8.6100	8.4250	8.5300	-0.117%	26,523	+73.740%
2023-05-11	8.5000	8.5700	8.3400	8.5400	0.000%	69,689	+73.536%
2023-05-10	8.6800	9.0300	8.5000	8.5400	-0.582%	46,796	+73.536%
2023-05-09	8.5600	9.0550	8.5300	8.5900	-0.348%	23,076	+72.526%
2023-05-08	8.8800	8.8800	8.5900	8.6200	-1.598%	34,265	+71.926%
2023-05-05	8.8600	9.0100	8.6100	8.7600	+0.690%	65,408	+69.178%
2023-05-04	8.8000	9.0000	8.4404	8.7000	-2.466%	50,901	+70.345%
2023-05-03	9.2100	9.2100	8.8650	8.9200	-2.726%	53,707	+66.143%
2023-05-02	9.5400	9.6000	9.1250	9.1700	-4.180%	52,943	+61.614%
2023-05-01	9.3600	9.6000	9.3500	9.5700	+2.353%	61,123	+54.859%
2023-04-28	9.6000	9.6000	9.3100	9.3500	-2.807%	49,069	+58.503%
2023-04-27	9.4000	9.7500	9.2789	9.6200	+3.108%	68,848	+54.054%
2023-04-26	9.3200	9.6288	8.9700	9.3300	-1.582%	265,155	+58.842%
2023-04-25	9.6400	9.6400	9.3600	9.4800	-2.369%	49,136	+56.329%
2023-04-24	9.8600	9.9400	9.6200	9.7100	-1.820%	25,708	+52.626%
2023-04-21	9.9400	9.9850	9.8450	9.8900	-1.199%	21,535	+49.848%
2023-04-20	9.9600	10.0400	9.9350	10.0100	0.000%	20,980	+48.052%
2023-04-19	9.9200	10.0600	9.8300	10.0100	+1.831%	41,964	+48.052%
2023-04-18	9.9200	9.9500	9.7800	9.8300	-0.707%	35,160	+50.763%
2023-04-17	9.7200	9.9200	9.6850	9.9000	+1.020%	24,311	+49.697%
2023-04-14	9.8000	9.8700	9.7300	9.8000	+0.513%	42,396	+51.224%
2023-04-13	9.7300	9.7600	9.6700	9.7500	+0.412%	26,101	+52.000%
2023-04-12	9.7200	9.7700	9.6500	9.7100	+0.103%	32,003	+52.626%
2023-04-11	9.6500	9.8400	9.5700	9.7000	+0.727%	29,103	+52.784%
2023-04-10	9.6700	9.6800	9.5300	9.6300	-0.414%	61,774	+53.894%
2023-04-06	9.8000	9.8000	9.6400	9.6700	-1.827%	36,119	+53.257%
2023-04-05	9.7200	9.8700	9.7200	9.8500	+0.922%	49,458	+50.457%
2023-04-04	10.0700	10.0700	9.7200	9.7600	-2.789%	73,250	+51.844%
2023-04-03	10.1600	10.2000	9.9500	10.0400	-1.761%	55,981	+47.610%
2023-03-31	10.1100	10.3900	10.0500	10.2200	+1.088%	115,879	+45.010%
2023-03-30	10.2300	10.2500	10.0300	10.1100	-0.882%	36,467	+46.588%
2023-03-29	10.2800	10.3200	10.1500	10.2000	-0.488%	74,425	+45.294%
2023-03-28	10.3100	10.3200	10.2100	10.2500	-0.774%	31,693	+44.585%
2023-03-27	10.2900	10.3800	10.1701	10.3300	+1.773%	44,395	+43.466%
2023-03-24	9.8300	10.1603	9.8100	10.1500	+2.733%	59,048	+46.010%
2023-03-23	10.1700	10.2600	9.8000	9.8800	-2.564%	55,017	+50.000%
2023-03-22	10.5300	10.5300	10.1100	10.1400	-3.520%	46,440	+46.154%
2023-03-21	10.4000	10.6250	10.3400	10.5100	+2.437%	87,884	+41.009%
2023-03-20	10.3500	10.3700	10.2100	10.2600	0.000%	66,122	+44.444%
2023-03-17	10.4000	10.4000	10.1500	10.2600	-2.286%	171,694	+44.444%
2023-03-16	9.9400	10.5700	9.9400	10.5000	+3.858%	53,278	+41.143%
2023-03-15	10.0600	10.2050	9.6300	10.1100	-1.462%	69,276	+46.588%
2023-03-14	9.8600	10.5700	9.8600	10.2600	+5.773%	128,029	+44.444%
2023-03-13	6.9600	9.7600	6.9600	9.7000	-4.528%	107,242	+52.784%
2023-03-10	10.1800	10.2800	10.0400	10.1600	-1.646%	57,332	+45.866%
2023-03-09	10.7000	10.7000	10.3100	10.3300	-3.638%	62,165	+43.466%
2023-03-08	10.7900	10.7900	10.5950	10.7200	-0.464%	43,310	+38.246%
2023-03-07	10.8100	10.8300	10.7100	10.7700	-0.462%	33,979	+37.604%
2023-03-06	10.8600	10.8750	10.7600	10.8200	-0.460%	73,122	+36.969%
2023-03-03	10.8800	10.8800	10.7876	10.8700	+0.277%	33,311	+36.339%
2023-03-02	10.9200	10.9200	10.8100	10.8400	-1.005%	47,731	+36.716%
2023-03-01	10.8800	11.0000	10.8700	10.9500	+0.367%	129,178	+35.342%
2023-02-28	10.8800	11.0000	10.8600	10.9100	+0.368%	41,958	+35.839%
2023-02-27	10.9000	10.9600	10.8400	10.8700	+0.184%	37,969	+36.339%
2023-02-24	10.8300	10.8700	10.7600	10.8500	0.000%	38,935	+36.590%
2023-02-23	10.7900	10.8600	10.7900	10.8500	+0.743%	26,575	+36.590%
2023-02-22	10.9600	10.9600	10.7700	10.7700	-1.193%	40,331	+37.604%
2023-02-21	10.9100	11.0000	10.7700	10.9000	-0.183%	67,162	+35.963%
2023-02-17	10.7900	10.9500	10.7900	10.9200	+1.205%	45,825	+35.714%
2023-02-16	10.7100	10.8300	10.6950	10.7900	+0.372%	38,511	+37.349%
2023-02-15	10.6600	10.8200	10.6600	10.7500	+0.373%	40,717	+37.860%
2023-02-14	10.6900	10.7600	10.6600	10.7100	-0.279%	37,757	+38.375%
2023-02-13	10.6900	10.7500	10.6763	10.7400	+0.187%	24,815	+37.989%
2023-02-10	10.5600	10.7400	10.5600	10.7200	-0.093%	24,157	+38.246%
2023-02-09	10.8300	10.8400	10.7100	10.7300	-0.740%	31,471	+38.117%

document.getElementById("D0y68P").onerror = function(){this.style.display='none';}; .dark-mode .xRmcjg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xRmcjg{ color: #333333; background-color: white; border: 2px solid #333333; }MCBCMacatawa Bank Corpstock NASDAQ

MCBC
Macatawa Bank Corp
stock NASDAQ