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 |
| Mar 14, 2016 | $6.22 | $6.31 | $6.18 | $6.31 | 33 500 |
| Mar 11, 2016 | $6.28 | $6.28 | $6.23 | $6.27 | 25 400 |
| Mar 10, 2016 | $6.25 | $6.27 | $6.16 | $6.25 | 16 500 |
| Mar 09, 2016 | $6.27 | $6.30 | $6.21 | $6.22 | 10 500 |
| Mar 08, 2016 | $6.26 | $6.35 | $6.15 | $6.20 | 63 300 |
| Mar 07, 2016 | $6.06 | $6.25 | $5.96 | $6.22 | 46 800 |
| Mar 04, 2016 | $6.20 | $6.25 | $5.85 | $6.01 | 65 900 |
| Mar 03, 2016 | $6.22 | $6.32 | $6.20 | $6.20 | 36 700 |
| Mar 02, 2016 | $6.25 | $6.36 | $6.20 | $6.25 | 55 300 |
| Mar 01, 2016 | $6.07 | $6.28 | $5.83 | $6.25 | 53 900 |
| Feb 29, 2016 | $6.10 | $6.35 | $6.08 | $6.10 | 107 800 |
| Feb 26, 2016 | $6.01 | $6.10 | $5.73 | $6.07 | 77 200 |
| Feb 25, 2016 | $6.01 | $6.01 | $5.94 | $6.00 | 54 400 |
| Feb 24, 2016 | $5.98 | $6.01 | $5.96 | $6.00 | 38 000 |
| Feb 23, 2016 | $5.96 | $6.00 | $5.91 | $6.00 | 28 000 |
| Feb 22, 2016 | $5.90 | $5.91 | $5.82 | $5.90 | 32 600 |
| Feb 19, 2016 | $5.81 | $5.90 | $5.81 | $5.84 | 18 000 |
| Feb 18, 2016 | $5.77 | $5.80 | $5.73 | $5.77 | 19 700 |
| Feb 17, 2016 | $5.87 | $6.00 | $5.76 | $5.83 | 25 700 |
| Feb 16, 2016 | $5.64 | $6.00 | $5.64 | $5.86 | 40 500 |
| Feb 12, 2016 | $5.53 | $5.69 | $5.02 | $5.66 | 39 900 |
| Feb 11, 2016 | $5.59 | $5.75 | $5.49 | $5.49 | 21 800 |
| Feb 10, 2016 | $5.66 | $5.82 | $5.66 | $5.69 | 10 000 |
| Feb 09, 2016 | $5.73 | $5.80 | $5.66 | $5.67 | 19 700 |
| Feb 08, 2016 | $5.68 | $5.78 | $5.67 | $5.73 | 13 600 |
