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 |
| Feb 05, 2016 | $5.81 | $5.82 | $5.66 | $5.72 | 10 500 |
| Feb 04, 2016 | $5.84 | $5.95 | $5.80 | $5.82 | 27 800 |
| Feb 03, 2016 | $5.90 | $5.96 | $5.72 | $5.87 | 45 100 |
| Feb 02, 2016 | $5.89 | $5.91 | $5.82 | $5.87 | 32 900 |
| Feb 01, 2016 | $5.80 | $5.90 | $5.80 | $5.87 | 6 800 |
| Jan 29, 2016 | $5.95 | $6.00 | $5.85 | $5.83 | 24 600 |
| Jan 28, 2016 | $5.81 | $6.01 | $5.79 | $5.83 | 40 900 |
| Jan 27, 2016 | $5.78 | $6.01 | $5.78 | $5.77 | 20 500 |
| Jan 26, 2016 | $5.66 | $5.90 | $5.58 | $5.79 | 28 900 |
| Jan 25, 2016 | $5.70 | $5.81 | $5.67 | $5.64 | 10 600 |
| Jan 22, 2016 | $5.82 | $5.83 | $5.69 | $5.70 | 14 100 |
| Jan 21, 2016 | $5.73 | $5.92 | $5.73 | $5.77 | 24 900 |
| Jan 20, 2016 | $5.76 | $5.89 | $5.63 | $5.73 | 23 500 |
| Jan 19, 2016 | $5.91 | $5.92 | $5.76 | $5.76 | 12 600 |
| Jan 15, 2016 | $5.88 | $5.95 | $5.80 | $5.82 | 31 000 |
| Jan 14, 2016 | $5.90 | $5.99 | $5.88 | $5.93 | 27 500 |
| Jan 13, 2016 | $6.07 | $6.09 | $5.88 | $5.85 | 21 200 |
| Jan 12, 2016 | $6.09 | $6.09 | $6.00 | $6.03 | 20 100 |
| Jan 11, 2016 | $6.03 | $6.10 | $6.00 | $6.03 | 24 100 |
| Jan 08, 2016 | $5.95 | $6.13 | $5.95 | $6.02 | 50 300 |
| Jan 07, 2016 | $6.00 | $6.05 | $5.97 | $5.94 | 30 300 |
| Jan 06, 2016 | $6.07 | $6.15 | $6.06 | $6.04 | 35 500 |
| Jan 05, 2016 | $6.01 | $6.15 | $5.96 | $6.12 | 55 700 |
