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 |
| Sep 28, 2023 | $8.95 | $9.02 | $8.95 | $8.99 | 38 723 |
| Sep 27, 2023 | $9.00 | $9.05 | $8.94 | $8.97 | 31 940 |
| Sep 26, 2023 | $9.01 | $9.04 | $8.96 | $8.96 | 34 299 |
| Sep 25, 2023 | $9.00 | $9.08 | $9.00 | $9.06 | 37 541 |
| Sep 22, 2023 | $9.08 | $9.08 | $9.02 | $9.02 | 31 325 |
| Sep 21, 2023 | $9.07 | $9.13 | $9.07 | $9.08 | 29 176 |
| Sep 20, 2023 | $9.21 | $9.23 | $9.12 | $9.12 | 29 774 |
| Sep 19, 2023 | $9.15 | $9.23 | $9.13 | $9.21 | 55 715 |
| Sep 18, 2023 | $9.30 | $9.30 | $9.15 | $9.15 | 55 227 |
| Sep 15, 2023 | $9.14 | $9.46 | $9.10 | $9.32 | 162 670 |
| Sep 14, 2023 | $9.07 | $9.17 | $9.07 | $9.17 | 46 087 |
| Sep 13, 2023 | $9.10 | $9.11 | $9.02 | $9.05 | 46 400 |
| Sep 12, 2023 | $9.08 | $9.10 | $9.08 | $9.10 | 49 975 |
| Sep 11, 2023 | $9.17 | $9.18 | $9.07 | $9.08 | 34 374 |
| Sep 08, 2023 | $9.15 | $9.15 | $9.08 | $9.12 | 25 015 |
| Sep 07, 2023 | $9.16 | $9.16 | $9.09 | $9.12 | 56 241 |
| Sep 06, 2023 | $9.27 | $9.27 | $9.16 | $9.16 | 38 759 |
| Sep 05, 2023 | $9.37 | $9.37 | $9.23 | $9.25 | 42 878 |
| Sep 01, 2023 | $9.20 | $9.42 | $9.20 | $9.41 | 36 686 |
| Aug 31, 2023 | $9.14 | $9.22 | $9.12 | $9.16 | 51 034 |
| Aug 30, 2023 | $9.14 | $9.20 | $9.10 | $9.10 | 95 548 |
| Aug 29, 2023 | $9.14 | $9.19 | $9.06 | $9.13 | 30 649 |
| Aug 28, 2023 | $9.12 | $9.22 | $9.10 | $9.13 | 24 090 |
| Aug 25, 2023 | $9.18 | $9.18 | $9.05 | $9.07 | 17 108 |
| Aug 24, 2023 | $9.08 | $9.16 | $9.06 | $9.15 | 45 070 |
