NASDAQ:MCBC
Macatawa Bank Corporation Stock Price (Quote)
$14.30
+0.0200 (+0.140%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.18 | $14.45 | Wednesday, 24th Apr 2024 MCBC stock ended at $14.30. This is 0.140% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.63% from a day low at $14.11 to a day high of $14.34. |
| 90 days | $9.18 | $14.45 | |
| 52 weeks | $8.31 | $14.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $14.23 | $14.34 | $14.11 | $14.30 | 215 813 |
| Apr 23, 2024 | $14.22 | $14.45 | $14.22 | $14.28 | 189 780 |
| Apr 22, 2024 | $14.15 | $14.35 | $14.15 | $14.26 | 317 982 |
| Apr 19, 2024 | $13.76 | $14.20 | $13.76 | $14.13 | 476 313 |
| Apr 18, 2024 | $13.65 | $13.93 | $13.65 | $13.85 | 418 649 |
| Apr 17, 2024 | $13.70 | $13.88 | $13.62 | $13.69 | 503 642 |
| Apr 16, 2024 | $13.77 | $14.00 | $13.66 | $13.67 | 2 165 633 |
| Apr 15, 2024 | $9.67 | $10.21 | $9.65 | $9.93 | 330 041 |
| Apr 12, 2024 | $9.41 | $9.70 | $9.41 | $9.59 | 87 011 |
| Apr 11, 2024 | $9.47 | $9.51 | $9.26 | $9.47 | 89 547 |
| Apr 10, 2024 | $9.53 | $9.53 | $9.18 | $9.26 | 78 368 |
| Apr 09, 2024 | $9.75 | $9.75 | $9.65 | $9.70 | 41 802 |
| Apr 08, 2024 | $9.70 | $9.75 | $9.64 | $9.70 | 45 484 |
| Apr 05, 2024 | $9.69 | $9.72 | $9.59 | $9.64 | 58 447 |
| Apr 04, 2024 | $9.73 | $9.75 | $9.67 | $9.70 | 46 854 |
| Apr 03, 2024 | $9.56 | $9.64 | $9.56 | $9.60 | 38 903 |
| Apr 02, 2024 | $9.56 | $9.63 | $9.47 | $9.60 | 66 208 |
| Apr 01, 2024 | $9.76 | $9.76 | $9.54 | $9.64 | 57 666 |
| Mar 28, 2024 | $9.68 | $9.82 | $9.66 | $9.79 | 55 058 |
| Mar 27, 2024 | $9.44 | $9.70 | $9.44 | $9.70 | 40 024 |
| Mar 26, 2024 | $9.60 | $9.60 | $9.41 | $9.43 | 52 625 |
| Mar 25, 2024 | $9.65 | $9.77 | $9.52 | $9.53 | 24 595 |
| Mar 22, 2024 | $9.78 | $9.78 | $9.61 | $9.62 | 29 848 |
| Mar 21, 2024 | $9.80 | $9.84 | $9.71 | $9.77 | 45 446 |
| Mar 20, 2024 | $9.43 | $9.86 | $9.40 | $9.80 | 55 168 |
