ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MCBC Macatawa Bank Corporation

14.48
0.05 (0.35%)
May 10 2024 - Closed
Delayed by 15 minutes

MCBC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 14.48 0.05 0.35% 14.37 14.49 14.29 153,643
May 09 2024 14.43 -0.06 -0.41% 14.48 14.59 14.37 139,774
May 08 2024 14.49 0.18 1.26% 14.28 14.51 14.245 125,884
May 07 2024 14.31 -0.06 -0.42% 14.38 14.53 14.30 171,610
May 06 2024 14.37 -0.05 -0.35% 14.35 14.49 14.35 182,192
May 03 2024 14.42 0.12 0.84% 14.35 14.45 14.2774 199,800
May 02 2024 14.30 0.09 0.63% 14.14 14.36 14.14 108,652
May 01 2024 14.21 0.21 1.50% 14.03 14.32 14.02 143,168
Apr 30 2024 14.00 -0.25 -1.75% 14.19 14.25 13.98 108,710
Apr 29 2024 14.25 0.01 0.07% 14.41 14.44 14.18 197,824
Apr 26 2024 14.24 -0.09 -0.63% 14.21 14.38 14.21 121,126
Apr 25 2024 14.33 0.03 0.21% 14.17 14.35 14.11 205,061
Apr 24 2024 14.30 0.02 0.14% 14.23 14.34 14.11 217,526
Apr 23 2024 14.28 0.02 0.14% 14.22 14.45 14.2165 190,509
Apr 22 2024 14.26 0.13 0.92% 14.15 14.35 14.15 331,184
Apr 19 2024 14.13 0.28 2.02% 13.77 14.20 13.72 478,589
Apr 18 2024 13.85 0.16 1.17% 13.65 13.93 13.65 423,755
Apr 17 2024 13.69 0.02 0.15% 13.70 13.89 13.58 504,686
Apr 16 2024 13.67 3.74 37.66% 13.82 13.97 13.66 1,815,886
Apr 15 2024 9.93 0.34 3.55% 9.67 10.28 9.64 695,594
Apr 12 2024 9.59 0.12 1.27% 9.41 9.70 9.41 87,551
Apr 11 2024 9.47 0.21 2.27% 9.29 9.51 9.26 95,728
Apr 10 2024 9.26 -0.44 -4.54% 9.53 9.53 9.18 80,855
Apr 09 2024 9.70 0.00 0.00% 9.75 9.75 9.65 42,681
Apr 08 2024 9.70 0.06 0.62% 9.70 9.76 9.61 47,096
Apr 05 2024 9.64 -0.06 -0.62% 9.70 9.715 9.59 59,329
Apr 04 2024 9.70 0.10 1.04% 9.69 9.75 9.665 50,896
Apr 03 2024 9.60 0.00 0.00% 9.56 9.64 9.55 40,843
Apr 02 2024 9.60 -0.04 -0.41% 9.56 9.63 9.47 62,265
Apr 01 2024 9.64 -0.15 -1.53% 9.76 9.81 9.54 59,532
Mar 28 2024 9.79 0.09 0.93% 9.68 9.88 9.655 59,650
Mar 27 2024 9.70 0.27 2.86% 9.44 9.70 9.44 43,451
Mar 26 2024 9.43 -0.10 -1.05% 9.60 9.60 9.41 53,954
Mar 25 2024 9.53 -0.09 -0.94% 9.65 9.7686 9.52 26,343
Mar 22 2024 9.62 -0.15 -1.54% 9.78 9.78 9.61 32,297
Mar 21 2024 9.77 -0.03 -0.31% 9.80 9.86 9.70 52,685
Mar 20 2024 9.80 0.35 3.70% 9.43 9.87 9.395 57,593
Mar 19 2024 9.45 0.14 1.50% 9.33 9.54 9.33 53,036
Mar 18 2024 9.31 -0.04 -0.43% 9.38 9.46 9.31 65,246
Mar 15 2024 9.35 -0.18 -1.89% 9.50 9.65 9.34 342,174
Mar 14 2024 9.53 -0.26 -2.66% 9.76 9.76 9.52 58,153
Mar 13 2024 9.79 0.02 0.20% 9.77 9.97 9.74 37,280
Mar 12 2024 9.77 -0.11 -1.11% 9.87 9.89 9.77 56,347
Mar 11 2024 9.88 -0.04 -0.40% 9.91 9.92 9.84 21,213
Mar 08 2024 9.92 -0.01 -0.10% 10.01 10.06 9.90 39,494
Mar 07 2024 9.93 0.08 0.81% 9.92 10.04 9.85 41,562
Mar 06 2024 9.85 -0.01 -0.10% 9.88 9.95 9.70 60,126
Mar 05 2024 9.86 0.19 1.96% 9.68 9.88 9.68 46,493
Mar 04 2024 9.67 -0.09 -0.92% 9.76 9.84 9.60 44,614
Mar 01 2024 9.76 -0.04 -0.41% 9.75 9.80 9.66 57,648
Feb 29 2024 9.80 0.11 1.14% 9.88 9.92 9.72 42,423
Feb 28 2024 9.69 -0.27 -2.71% 9.93 10.1499 9.66 47,505
Feb 27 2024 9.96 0.14 1.43% 9.87 9.98 9.85 34,034
Feb 26 2024 9.82 0.06 0.61% 9.86 10.026 9.69 46,693
Feb 23 2024 9.76 0.01 0.10% 9.76 9.82 9.68 21,621
Feb 22 2024 9.75 -0.18 -1.81% 9.88 9.9313 9.6914 46,831
Feb 21 2024 9.93 -0.18 -1.78% 10.11 10.11 9.811 46,853
Feb 20 2024 10.11 -0.08 -0.79% 10.12 10.238 10.07 26,357
Feb 16 2024 10.19 -0.17 -1.64% 10.39 10.39 10.16 45,310
Feb 15 2024 10.36 0.37 3.70% 10.07 10.40 10.02 45,039
Feb 14 2024 9.99 0.10 1.01% 10.04 10.07 9.83 36,252
Feb 13 2024 9.89 -0.47 -4.54% 10.16 10.16 9.77 92,745

Your Recent History

Delayed Upgrade Clock