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 |
| Nov 02, 2023 | $9.17 | $9.31 | $9.17 | $9.29 | 52 647 |
| Nov 01, 2023 | $9.12 | $9.22 | $9.06 | $9.16 | 24 717 |
| Oct 31, 2023 | $9.03 | $9.17 | $9.03 | $9.13 | 33 930 |
| Oct 30, 2023 | $8.88 | $9.19 | $8.88 | $9.13 | 47 965 |
| Oct 27, 2023 | $8.59 | $8.85 | $8.53 | $8.81 | 43 134 |
| Oct 26, 2023 | $8.37 | $8.55 | $8.37 | $8.55 | 22 046 |
| Oct 25, 2023 | $8.39 | $8.40 | $8.31 | $8.34 | 39 868 |
| Oct 24, 2023 | $8.50 | $8.53 | $8.31 | $8.38 | 48 010 |
| Oct 23, 2023 | $8.72 | $8.72 | $8.48 | $8.51 | 41 134 |
| Oct 20, 2023 | $8.97 | $9.04 | $8.78 | $8.78 | 57 638 |
| Oct 19, 2023 | $8.96 | $9.04 | $8.92 | $8.97 | 31 872 |
| Oct 18, 2023 | $9.05 | $9.06 | $8.95 | $8.96 | 37 847 |
| Oct 17, 2023 | $8.92 | $9.12 | $8.92 | $9.06 | 56 852 |
| Oct 16, 2023 | $8.96 | $8.96 | $8.86 | $8.90 | 42 856 |
| Oct 13, 2023 | $8.99 | $8.99 | $8.85 | $8.86 | 133 323 |
| Oct 12, 2023 | $8.96 | $8.96 | $8.86 | $8.93 | 49 648 |
| Oct 11, 2023 | $8.93 | $8.99 | $8.90 | $8.93 | 31 544 |
| Oct 10, 2023 | $9.24 | $9.24 | $8.92 | $8.94 | 36 413 |
| Oct 09, 2023 | $8.96 | $9.10 | $8.96 | $9.00 | 25 524 |
| Oct 06, 2023 | $9.06 | $9.11 | $9.00 | $9.04 | 40 961 |
| Oct 05, 2023 | $9.10 | $9.12 | $8.97 | $9.11 | 43 830 |
| Oct 04, 2023 | $8.90 | $9.01 | $8.90 | $8.99 | 57 996 |
| Oct 03, 2023 | $8.96 | $8.96 | $8.90 | $8.90 | 34 947 |
| Oct 02, 2023 | $8.95 | $9.05 | $8.90 | $8.95 | 39 726 |
| Sep 29, 2023 | $9.03 | $9.06 | $8.93 | $8.96 | 39 323 |
