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 |
| 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 |
| Mar 19, 2024 | $9.33 | $9.54 | $9.33 | $9.45 | 51 668 |
| Mar 18, 2024 | $9.38 | $9.46 | $9.31 | $9.31 | 63 404 |
| Mar 15, 2024 | $9.50 | $9.65 | $9.34 | $9.35 | 324 674 |
| Mar 14, 2024 | $9.76 | $9.76 | $9.52 | $9.53 | 55 420 |
| Mar 13, 2024 | $9.77 | $9.97 | $9.76 | $9.79 | 36 502 |
| Mar 12, 2024 | $9.87 | $9.89 | $9.77 | $9.77 | 56 238 |
| Mar 11, 2024 | $9.91 | $9.92 | $9.84 | $9.88 | 20 557 |
| Mar 08, 2024 | $10.01 | $10.06 | $9.90 | $9.92 | 37 856 |
| Mar 07, 2024 | $9.92 | $10.04 | $9.85 | $9.93 | 39 782 |
| Mar 06, 2024 | $9.88 | $9.95 | $9.70 | $9.85 | 58 803 |
| Mar 05, 2024 | $9.68 | $9.88 | $9.68 | $9.86 | 46 401 |
| Mar 04, 2024 | $9.71 | $9.82 | $9.60 | $9.67 | 42 641 |
| Mar 01, 2024 | $9.71 | $9.80 | $9.66 | $9.76 | 56 497 |
| Feb 29, 2024 | $9.88 | $9.88 | $9.74 | $9.80 | 40 692 |
| Feb 28, 2024 | $9.93 | $10.15 | $9.66 | $9.69 | 45 651 |
| Feb 27, 2024 | $9.87 | $9.98 | $9.87 | $9.96 | 32 568 |
| Feb 26, 2024 | $9.86 | $10.03 | $9.70 | $9.82 | 44 408 |
| Feb 23, 2024 | $9.73 | $9.82 | $9.70 | $9.76 | 20 359 |
