NASDAQ:MCBC
Macatawa Bank Corporation Stock Price (Quote)
$14.42
+0.120 (+0.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.18 | $14.45 | Friday, 3rd May 2024 MCBC stock ended at $14.42. This is 0.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.14% from a day low at $14.28 to a day high of $14.44. |
| 90 days | $9.18 | $14.45 | |
| 52 weeks | $8.31 | $14.45 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $9.45 | $9.62 | $9.45 | $9.55 | 26 079 |
| Jun 09, 2023 | $9.43 | $9.64 | $9.38 | $9.44 | 27 034 |
| Jun 08, 2023 | $9.80 | $9.80 | $9.54 | $9.69 | 33 870 |
| Jun 07, 2023 | $9.42 | $9.86 | $9.42 | $9.81 | 89 087 |
| Jun 06, 2023 | $8.89 | $9.48 | $8.86 | $9.31 | 40 935 |
| Jun 05, 2023 | $9.20 | $9.20 | $8.79 | $8.82 | 41 665 |
| Jun 02, 2023 | $8.84 | $9.35 | $8.84 | $9.26 | 44 035 |
| Jun 01, 2023 | $8.76 | $8.88 | $8.74 | $8.75 | 27 258 |
| May 31, 2023 | $8.80 | $8.85 | $8.61 | $8.72 | 33 192 |
| May 30, 2023 | $8.72 | $9.22 | $8.60 | $8.75 | 38 893 |
| May 26, 2023 | $8.75 | $8.83 | $8.65 | $8.74 | 19 808 |
| May 25, 2023 | $9.00 | $9.01 | $8.66 | $8.76 | 38 048 |
| May 24, 2023 | $8.86 | $9.03 | $8.86 | $8.95 | 43 837 |
| May 23, 2023 | $8.68 | $8.96 | $8.68 | $8.86 | 25 652 |
| May 22, 2023 | $8.70 | $8.80 | $8.61 | $8.64 | 34 295 |
| May 19, 2023 | $8.99 | $8.99 | $8.68 | $8.68 | 24 836 |
| May 18, 2023 | $8.87 | $8.88 | $8.69 | $8.82 | 32 465 |
| May 17, 2023 | $8.73 | $8.86 | $8.49 | $8.83 | 48 060 |
| May 16, 2023 | $8.57 | $8.93 | $8.46 | $8.47 | 19 691 |
| May 15, 2023 | $8.54 | $8.63 | $8.46 | $8.51 | 37 239 |
| May 12, 2023 | $8.53 | $8.59 | $8.43 | $8.53 | 25 581 |
| May 11, 2023 | $8.50 | $8.57 | $8.34 | $8.54 | 67 003 |
| May 10, 2023 | $8.68 | $9.03 | $8.50 | $8.54 | 44 167 |
| May 09, 2023 | $8.56 | $9.06 | $8.53 | $8.59 | 22 342 |
| May 08, 2023 | $8.88 | $8.88 | $8.60 | $8.62 | 32 661 |
