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 |
| Dec 08, 2023 | $10.39 | $10.49 | $10.25 | $10.41 | 34 695 |
| Dec 07, 2023 | $10.27 | $10.38 | $10.24 | $10.38 | 25 833 |
| Dec 06, 2023 | $10.29 | $10.48 | $10.23 | $10.23 | 30 920 |
| Dec 05, 2023 | $10.37 | $10.37 | $10.23 | $10.25 | 32 578 |
| Dec 04, 2023 | $9.94 | $10.39 | $9.94 | $10.37 | 50 479 |
| Dec 01, 2023 | $9.70 | $10.04 | $9.60 | $9.99 | 39 538 |
| Nov 30, 2023 | $9.84 | $9.89 | $9.65 | $9.71 | 31 446 |
| Nov 29, 2023 | $9.65 | $9.99 | $9.65 | $9.77 | 36 953 |
| Nov 28, 2023 | $9.70 | $9.70 | $9.56 | $9.56 | 33 628 |
| Nov 27, 2023 | $9.75 | $9.75 | $9.59 | $9.67 | 45 338 |
| Nov 24, 2023 | $9.57 | $9.77 | $9.57 | $9.73 | 24 050 |
| Nov 22, 2023 | $9.75 | $9.75 | $9.60 | $9.64 | 18 304 |
| Nov 21, 2023 | $9.81 | $9.90 | $9.66 | $9.66 | 26 213 |
| Nov 20, 2023 | $9.93 | $9.93 | $9.77 | $9.82 | 18 507 |
| Nov 17, 2023 | $9.93 | $9.96 | $9.88 | $9.95 | 37 698 |
| Nov 16, 2023 | $9.74 | $9.95 | $9.74 | $9.81 | 25 292 |
| Nov 15, 2023 | $10.03 | $10.06 | $9.88 | $9.97 | 56 802 |
| Nov 14, 2023 | $9.59 | $9.99 | $9.51 | $9.99 | 59 744 |
| Nov 13, 2023 | $9.38 | $9.40 | $9.24 | $9.35 | 21 179 |
| Nov 10, 2023 | $9.39 | $9.47 | $9.28 | $9.45 | 42 048 |
| Nov 09, 2023 | $9.52 | $9.53 | $9.35 | $9.38 | 32 403 |
| Nov 08, 2023 | $9.54 | $9.55 | $9.41 | $9.49 | 33 504 |
| Nov 07, 2023 | $9.56 | $9.59 | $9.40 | $9.54 | 28 066 |
| Nov 06, 2023 | $9.70 | $9.70 | $9.53 | $9.58 | 30 502 |
| Nov 03, 2023 | $9.47 | $9.71 | $9.47 | $9.68 | 52 727 |
