Macatawa Bank Corporation (MCBC) NASDAQ

14.82

-0.13(-0.87%)

Updated at July 31, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 01, 202414.8214.8214.8214.8214.820
July 31, 202414.914.8214.8215.1614.763.04M
July 30, 202414.8414.9514.951514.73250,379
July 29, 202414.9614.7714.7714.9714.69183,413
July 26, 202414.9314.9114.9114.9814.82122,728
July 25, 202414.7214.8314.8314.9414.67188,808
July 24, 202414.814.6414.6414.9414.63210,785
July 23, 202414.8314.914.91514.79347,687
July 22, 202414.6414.8514.8514.8514.56186,153
July 19, 202414.6614.6314.6314.7214.62188,914
July 18, 202414.714.6614.6614.8314.58160,438
July 17, 202414.7414.8314.8314.8514.74242,208
July 16, 202414.814.8114.8114.8213.85451,676
July 15, 202414.814.7714.7714.814.73166,809
July 12, 202414.7814.7514.7514.8414.73114,904
July 11, 202414.6614.7514.7514.7514.64341,436
July 10, 202414.6514.6514.6514.6714.62170,265
July 09, 202414.5814.6814.6814.714.58164,295
July 08, 202414.5714.614.614.6814.57158,273
July 05, 202414.5514.5814.5814.6214.54146,154
July 03, 202414.6214.614.614.6514.56123,126
July 02, 202414.6414.6214.6214.6514.58136,238
July 01, 202414.614.6314.6314.7214.53219,858
June 28, 202414.5514.614.614.6314.52329,392
June 27, 202414.5214.5314.5314.5714.49140,902
June 26, 202414.4314.4814.4814.5814.43138,112
June 25, 202414.4514.5114.5114.5814.45163,628
June 24, 202414.414.514.514.5914.36250,697
June 21, 202414.2714.3214.3214.3914.13320,714
June 20, 202414.0514.2914.2914.3613.78263,537
June 18, 202413.7213.7713.7713.8313.6379,740
June 17, 202413.4713.7313.7313.7313.459,467
June 14, 202413.4713.4713.4713.513.465,498
June 13, 202413.813.5613.5613.813.5261,710
June 12, 202413.913.7513.7514.0313.69108,878
June 11, 202413.5813.6213.6213.6913.584,687
June 10, 202413.7413.6513.6513.7913.5551,856
June 07, 202413.7213.7413.7413.8513.7249,156
June 06, 202413.8213.7913.7913.913.7171,567
June 05, 202413.8913.8713.8713.9413.8368,410
June 04, 202413.9313.8413.8413.9313.7971,699
June 03, 202414.1813.9613.9614.1813.9298,182
May 31, 20241414.0614.0614.1213.9984,898
May 30, 202414.0514.0214.0214.214108,229
May 29, 202413.9213.9713.9714.0313.85106,116
May 28, 202414.1214.0514.0514.1213.9576,448
May 24, 202413.9414.0614.0614.0613.8567,855
May 23, 202414.113.913.914.1113.87139,084
May 22, 202414.2514.0714.0714.2514.0299,026
May 21, 202414.3114.2714.2714.3714.2354,350
May 20, 202414.4414.314.314.4814.369,370
May 17, 202414.4914.4814.4814.514.4499,001
May 16, 202414.3914.4314.4314.4614.3893,944
May 15, 202414.514.4314.4314.5414.34175,651
May 14, 202414.4414.4714.4714.4714.3897,562
May 13, 202414.4814.3914.3914.5614.37148,814
May 10, 202414.3714.4814.4814.4914.29153,643
May 09, 202414.4814.4314.3414.5914.37139,774
May 08, 202414.2814.4914.414.5114.25125,884
May 07, 202414.3814.3114.2214.5314.3171,610
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved