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 |
| Feb 22, 2024 | $9.88 | $9.88 | $9.69 | $9.75 | 43 091 |
| Feb 21, 2024 | $10.11 | $10.11 | $9.81 | $9.93 | 44 541 |
| Feb 20, 2024 | $10.12 | $10.24 | $10.07 | $10.11 | 25 609 |
| Feb 16, 2024 | $10.39 | $10.39 | $10.16 | $10.19 | 43 249 |
| Feb 15, 2024 | $10.07 | $10.40 | $10.02 | $10.36 | 43 330 |
| Feb 14, 2024 | $10.04 | $10.07 | $9.83 | $9.99 | 34 316 |
| Feb 13, 2024 | $10.11 | $10.16 | $9.77 | $9.89 | 90 299 |
| Feb 12, 2024 | $10.03 | $10.49 | $10.03 | $10.36 | 80 973 |
| Feb 09, 2024 | $10.00 | $10.10 | $9.93 | $10.10 | 88 227 |
| Feb 08, 2024 | $9.82 | $9.95 | $9.82 | $9.95 | 38 726 |
| Feb 07, 2024 | $9.95 | $9.95 | $9.67 | $9.85 | 64 081 |
| Feb 06, 2024 | $10.00 | $10.10 | $9.91 | $9.94 | 47 287 |
| Feb 05, 2024 | $10.26 | $10.28 | $10.02 | $10.03 | 62 353 |
| Feb 02, 2024 | $10.40 | $10.45 | $10.27 | $10.28 | 65 994 |
| Feb 01, 2024 | $10.70 | $10.70 | $10.35 | $10.57 | 68 971 |
| Jan 31, 2024 | $11.14 | $11.14 | $10.66 | $10.66 | 66 167 |
| Jan 30, 2024 | $11.26 | $11.33 | $11.15 | $11.22 | 46 976 |
| Jan 29, 2024 | $11.08 | $11.31 | $11.05 | $11.28 | 51 853 |
| Jan 26, 2024 | $11.14 | $11.40 | $10.99 | $11.11 | 40 928 |
| Jan 25, 2024 | $11.41 | $11.41 | $11.14 | $11.31 | 71 239 |
| Jan 24, 2024 | $11.28 | $11.33 | $11.17 | $11.22 | 47 002 |
| Jan 23, 2024 | $11.34 | $11.34 | $11.15 | $11.15 | 82 266 |
| Jan 22, 2024 | $11.00 | $11.29 | $10.98 | $11.25 | 61 246 |
| Jan 19, 2024 | $10.75 | $10.96 | $10.63 | $10.93 | 91 769 |
| Jan 18, 2024 | $10.56 | $10.69 | $10.45 | $10.68 | 55 659 |
