Macatawa Bank Corporation (MCBC)
NASDAQ: MCBC
· Real-Time Price · USD
14.82
-0.13 (-0.87%)
At close: Jul 31, 2024, 10:00 PM
MCBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.00% | 0 |
| Jul 31, 2024 | 14.90 | 15.16 | 14.76 | 14.82 | 14.82 | -0.87% | 3,042,187 |
| Jul 30, 2024 | 14.84 | 15.00 | 14.73 | 14.95 | 14.95 | 1.22% | 250,379 |
| Jul 29, 2024 | 14.96 | 14.97 | 14.69 | 14.77 | 14.77 | -0.94% | 183,413 |
| Jul 26, 2024 | 14.93 | 14.98 | 14.82 | 14.91 | 14.91 | 0.54% | 122,728 |
| Jul 25, 2024 | 14.72 | 14.94 | 14.67 | 14.83 | 14.83 | 1.30% | 188,808 |
| Jul 24, 2024 | 14.80 | 14.94 | 14.63 | 14.64 | 14.64 | -1.74% | 210,785 |
| Jul 23, 2024 | 14.83 | 15.00 | 14.79 | 14.90 | 14.90 | 0.34% | 347,687 |
| Jul 22, 2024 | 14.64 | 14.85 | 14.56 | 14.85 | 14.85 | 1.50% | 186,153 |
| Jul 19, 2024 | 14.66 | 14.72 | 14.62 | 14.63 | 14.63 | -0.20% | 188,914 |
| Jul 18, 2024 | 14.70 | 14.83 | 14.58 | 14.66 | 14.66 | -1.15% | 160,438 |
| Jul 17, 2024 | 14.74 | 14.85 | 14.74 | 14.83 | 14.83 | 0.14% | 242,208 |
| Jul 16, 2024 | 14.80 | 14.82 | 13.85 | 14.81 | 14.81 | 0.27% | 451,676 |
| Jul 15, 2024 | 14.80 | 14.80 | 14.73 | 14.77 | 14.77 | 0.14% | 166,809 |
| Jul 12, 2024 | 14.78 | 14.84 | 14.73 | 14.75 | 14.75 | 0.00% | 114,904 |
| Jul 11, 2024 | 14.66 | 14.75 | 14.64 | 14.75 | 14.75 | 0.68% | 341,436 |
| Jul 10, 2024 | 14.65 | 14.67 | 14.62 | 14.65 | 14.65 | -0.20% | 170,265 |
| Jul 9, 2024 | 14.58 | 14.70 | 14.58 | 14.68 | 14.68 | 0.55% | 164,295 |
| Jul 8, 2024 | 14.57 | 14.68 | 14.57 | 14.60 | 14.60 | 0.14% | 158,273 |
| Jul 5, 2024 | 14.55 | 14.62 | 14.54 | 14.58 | 14.58 | -0.14% | 146,154 |