Macatawa Bank Corporation - MCBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2024	14.82	14.82	14.82	14.82	14.82	0
July 31, 2024	14.9	14.82	14.82	15.16	14.76	3.04M
July 30, 2024	14.84	14.95	14.95	15	14.73	250,379
July 29, 2024	14.96	14.77	14.77	14.97	14.69	183,413
July 26, 2024	14.93	14.91	14.91	14.98	14.82	122,728
July 25, 2024	14.72	14.83	14.83	14.94	14.67	188,808
July 24, 2024	14.8	14.64	14.64	14.94	14.63	210,785
July 23, 2024	14.83	14.9	14.9	15	14.79	347,687
July 22, 2024	14.64	14.85	14.85	14.85	14.56	186,153
July 19, 2024	14.66	14.63	14.63	14.72	14.62	188,914
July 18, 2024	14.7	14.66	14.66	14.83	14.58	160,438
July 17, 2024	14.74	14.83	14.83	14.85	14.74	242,208
July 16, 2024	14.8	14.81	14.81	14.82	13.85	451,676
July 15, 2024	14.8	14.77	14.77	14.8	14.73	166,809
July 12, 2024	14.78	14.75	14.75	14.84	14.73	114,904
July 11, 2024	14.66	14.75	14.75	14.75	14.64	341,436
July 10, 2024	14.65	14.65	14.65	14.67	14.62	170,265
July 09, 2024	14.58	14.68	14.68	14.7	14.58	164,295
July 08, 2024	14.57	14.6	14.6	14.68	14.57	158,273
July 05, 2024	14.55	14.58	14.58	14.62	14.54	146,154
July 03, 2024	14.62	14.6	14.6	14.65	14.56	123,126
July 02, 2024	14.64	14.62	14.62	14.65	14.58	136,238
July 01, 2024	14.6	14.63	14.63	14.72	14.53	219,858
June 28, 2024	14.55	14.6	14.6	14.63	14.52	329,392
June 27, 2024	14.52	14.53	14.53	14.57	14.49	140,902
June 26, 2024	14.43	14.48	14.48	14.58	14.43	138,112
June 25, 2024	14.45	14.51	14.51	14.58	14.45	163,628
June 24, 2024	14.4	14.5	14.5	14.59	14.36	250,697
June 21, 2024	14.27	14.32	14.32	14.39	14.13	320,714
June 20, 2024	14.05	14.29	14.29	14.36	13.78	263,537
June 18, 2024	13.72	13.77	13.77	13.83	13.63	79,740
June 17, 2024	13.47	13.73	13.73	13.73	13.4	59,467
June 14, 2024	13.47	13.47	13.47	13.5	13.4	65,498
June 13, 2024	13.8	13.56	13.56	13.8	13.52	61,710
June 12, 2024	13.9	13.75	13.75	14.03	13.69	108,878
June 11, 2024	13.58	13.62	13.62	13.69	13.5	84,687
June 10, 2024	13.74	13.65	13.65	13.79	13.55	51,856
June 07, 2024	13.72	13.74	13.74	13.85	13.72	49,156
June 06, 2024	13.82	13.79	13.79	13.9	13.71	71,567
June 05, 2024	13.89	13.87	13.87	13.94	13.83	68,410
June 04, 2024	13.93	13.84	13.84	13.93	13.79	71,699
June 03, 2024	14.18	13.96	13.96	14.18	13.92	98,182
May 31, 2024	14	14.06	14.06	14.12	13.99	84,898
May 30, 2024	14.05	14.02	14.02	14.2	14	108,229
May 29, 2024	13.92	13.97	13.97	14.03	13.85	106,116
May 28, 2024	14.12	14.05	14.05	14.12	13.95	76,448
May 24, 2024	13.94	14.06	14.06	14.06	13.85	67,855
May 23, 2024	14.1	13.9	13.9	14.11	13.87	139,084
May 22, 2024	14.25	14.07	14.07	14.25	14.02	99,026
May 21, 2024	14.31	14.27	14.27	14.37	14.23	54,350
May 20, 2024	14.44	14.3	14.3	14.48	14.3	69,370
May 17, 2024	14.49	14.48	14.48	14.5	14.44	99,001
May 16, 2024	14.39	14.43	14.43	14.46	14.38	93,944
May 15, 2024	14.5	14.43	14.43	14.54	14.34	175,651
May 14, 2024	14.44	14.47	14.47	14.47	14.38	97,562
May 13, 2024	14.48	14.39	14.39	14.56	14.37	148,814
May 10, 2024	14.37	14.48	14.48	14.49	14.29	153,643
May 09, 2024	14.48	14.43	14.34	14.59	14.37	139,774
May 08, 2024	14.28	14.49	14.4	14.51	14.25	125,884
May 07, 2024	14.38	14.31	14.22	14.53	14.3	171,610

Macatawa Bank Corporation (MCBC) NASDAQ