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 |
| Aug 23, 2023 | $9.00 | $9.14 | $9.01 | $9.12 | 43 343 |
| Aug 22, 2023 | $9.09 | $9.09 | $9.00 | $9.01 | 77 422 |
| Aug 21, 2023 | $9.14 | $9.14 | $9.07 | $9.07 | 56 596 |
| Aug 18, 2023 | $9.05 | $9.15 | $9.05 | $9.15 | 50 997 |
| Aug 17, 2023 | $9.18 | $9.18 | $9.06 | $9.11 | 44 630 |
| Aug 16, 2023 | $9.17 | $9.33 | $9.05 | $9.10 | 56 418 |
| Aug 15, 2023 | $9.31 | $9.31 | $9.16 | $9.17 | 69 191 |
| Aug 14, 2023 | $9.39 | $9.39 | $9.12 | $9.34 | 35 308 |
| Aug 11, 2023 | $9.47 | $9.56 | $9.45 | $9.48 | 40 933 |
| Aug 10, 2023 | $9.59 | $9.60 | $9.48 | $9.50 | 79 279 |
| Aug 09, 2023 | $9.56 | $9.60 | $9.49 | $9.60 | 57 228 |
| Aug 08, 2023 | $9.69 | $9.69 | $9.47 | $9.60 | 75 074 |
| Aug 07, 2023 | $9.70 | $9.71 | $9.65 | $9.69 | 59 948 |
| Aug 04, 2023 | $9.73 | $9.74 | $9.65 | $9.67 | 56 483 |
| Aug 03, 2023 | $9.74 | $9.78 | $9.68 | $9.68 | 90 282 |
| Aug 02, 2023 | $9.70 | $9.75 | $9.66 | $9.70 | 44 189 |
| Aug 01, 2023 | $9.83 | $10.10 | $9.70 | $9.74 | 84 056 |
| Jul 31, 2023 | $9.98 | $10.21 | $9.82 | $9.85 | 165 301 |
| Jul 28, 2023 | $10.00 | $10.21 | $9.95 | $9.97 | 135 785 |
| Jul 27, 2023 | $10.20 | $10.25 | $10.03 | $10.05 | 160 647 |
| Jul 26, 2023 | $9.94 | $10.19 | $9.94 | $10.18 | 138 268 |
| Jul 25, 2023 | $9.87 | $10.00 | $9.80 | $9.85 | 73 770 |
| Jul 24, 2023 | $9.81 | $9.96 | $9.81 | $9.89 | 40 419 |
| Jul 21, 2023 | $10.00 | $10.00 | $9.80 | $9.82 | 36 088 |
| Jul 20, 2023 | $9.84 | $9.98 | $9.76 | $9.95 | 27 214 |
