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 |
| Jul 19, 2023 | $9.67 | $9.93 | $9.67 | $9.86 | 40 169 |
| Jul 18, 2023 | $9.43 | $9.72 | $9.43 | $9.70 | 30 212 |
| Jul 17, 2023 | $9.37 | $9.50 | $9.35 | $9.41 | 29 315 |
| Jul 14, 2023 | $9.49 | $9.49 | $9.25 | $9.34 | 19 920 |
| Jul 13, 2023 | $9.53 | $9.62 | $9.36 | $9.45 | 20 231 |
| Jul 12, 2023 | $9.42 | $9.58 | $9.28 | $9.52 | 34 434 |
| Jul 11, 2023 | $9.18 | $9.31 | $9.03 | $9.28 | 29 689 |
| Jul 10, 2023 | $9.05 | $9.34 | $9.05 | $9.16 | 24 961 |
| Jul 07, 2023 | $8.99 | $9.15 | $8.99 | $9.10 | 52 039 |
| Jul 06, 2023 | $9.11 | $9.11 | $8.88 | $8.98 | 40 760 |
| Jul 05, 2023 | $9.22 | $9.29 | $9.15 | $9.16 | 47 632 |
| Jul 03, 2023 | $9.24 | $9.37 | $9.24 | $9.30 | 8 785 |
| Jun 30, 2023 | $9.48 | $9.48 | $9.24 | $9.28 | 25 810 |
| Jun 29, 2023 | $9.32 | $9.46 | $9.29 | $9.46 | 21 126 |
| Jun 28, 2023 | $9.29 | $9.33 | $9.22 | $9.31 | 32 779 |
| Jun 27, 2023 | $9.23 | $9.38 | $9.23 | $9.30 | 21 621 |
| Jun 26, 2023 | $9.24 | $9.31 | $9.21 | $9.22 | 20 682 |
| Jun 23, 2023 | $9.32 | $9.39 | $9.21 | $9.25 | 127 324 |
| Jun 22, 2023 | $9.41 | $9.41 | $9.26 | $9.36 | 30 765 |
| Jun 21, 2023 | $9.49 | $9.50 | $9.41 | $9.42 | 28 528 |
| Jun 20, 2023 | $9.57 | $9.59 | $9.42 | $9.52 | 25 129 |
| Jun 16, 2023 | $9.84 | $9.84 | $9.47 | $9.57 | 82 936 |
| Jun 15, 2023 | $9.50 | $9.68 | $9.53 | $9.68 | 29 456 |
| Jun 14, 2023 | $9.78 | $9.84 | $9.53 | $9.57 | 34 691 |
| Jun 13, 2023 | $9.62 | $9.79 | $9.61 | $9.74 | 28 895 |
