Macatawa Bank Corporation (MCBC) Historical Stock Data
14.42 ↑0.12 (0.84%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCBC is up 0.20% a day on average. There have been 18 days where Macatawa Bank Corporation closed green and 12 days where MCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 14.35 | 14.42 | ↑$0.07 (0.49%) | 14.28 | 14.45 | 199.80K |
| 2024-05-02 | 14.14 | 14.30 | ↑$0.16 (1.13%) | 14.14 | 14.36 | 108.65K |
| 2024-05-01 | 14.03 | 14.21 | ↑$0.18 (1.28%) | 14.02 | 14.32 | 143.17K |
| 2024-04-30 | 14.19 | 14.00 | ↓$0.19 (-1.34%) | 13.98 | 14.25 | 108.71K |
| 2024-04-29 | 14.41 | 14.24 | ↓$0.17 (-1.18%) | 14.18 | 14.44 | 197.82K |
| 2024-04-26 | 14.21 | 14.24 | ↑$0.03 (0.21%) | 14.21 | 14.38 | 121.15K |
| 2024-04-25 | 14.17 | 14.33 | ↑$0.16 (1.13%) | 14.11 | 14.35 | 205.47K |
| 2024-04-24 | 14.23 | 14.30 | ↑$0.07 (0.49%) | 14.11 | 14.34 | 217.53K |
| 2024-04-23 | 14.22 | 14.28 | ↑$0.06 (0.42%) | 14.22 | 14.45 | 190.51K |
| 2024-04-22 | 14.15 | 14.26 | ↑$0.11 (0.78%) | 14.15 | 14.35 | 331.19K |
| 2024-04-19 | 13.76 | 14.13 | ↑$0.37 (2.69%) | 13.72 | 14.20 | 478.66K |
| 2024-04-18 | 13.65 | 13.85 | ↑$0.20 (1.47%) | 13.65 | 13.93 | 423.76K |
| 2024-04-17 | 13.70 | 13.69 | ↓$0.01 (-0.07%) | 13.58 | 13.89 | 504.74K |
| 2024-04-16 | 13.77 | 13.67 | ↓$0.10 (-0.73%) | 13.66 | 14.00 | 2.17M |
| 2024-04-15 | 9.67 | 9.93 | ↑$0.26 (2.69%) | 9.64 | 10.28 | 699.75K |
| 2024-04-12 | 9.41 | 9.59 | ↑$0.18 (1.91%) | 9.41 | 9.70 | 87.55K |
| 2024-04-11 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.26 | 9.51 | 95.73K |
| 2024-04-10 | 9.53 | 9.26 | ↓$0.27 (-2.83%) | 9.18 | 9.53 | 81.84K |
| 2024-04-09 | 9.75 | 9.70 | ↓$0.05 (-0.51%) | 9.65 | 9.75 | 42.68K |
| 2024-04-08 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.61 | 9.76 | 47.10K |
| 2024-04-05 | 9.69 | 9.64 | ↓$0.05 (-0.52%) | 9.59 | 9.72 | 59.38K |
| 2024-04-04 | 9.73 | 9.70 | ↓$0.03 (-0.31%) | 9.67 | 9.75 | 50.90K |
| 2024-04-03 | 9.56 | 9.60 | ↑$0.04 (0.42%) | 9.56 | 9.64 | 40.84K |
| 2024-04-02 | 9.56 | 9.60 | ↑$0.04 (0.42%) | 9.47 | 9.63 | 68.48K |
| 2024-04-01 | 9.76 | 9.64 | ↓$0.12 (-1.23%) | 9.54 | 9.81 | 59.53K |
| 2024-03-28 | 9.68 | 9.79 | ↑$0.11 (1.14%) | 9.66 | 9.82 | 59.65K |
| 2024-03-27 | 9.44 | 9.70 | ↑$0.26 (2.75%) | 9.44 | 9.70 | 43.45K |
| 2024-03-26 | 9.60 | 9.43 | ↓$0.17 (-1.77%) | 9.41 | 9.60 | 53.95K |
| 2024-03-25 | 9.65 | 9.53 | ↓$0.12 (-1.24%) | 9.52 | 9.77 | 26.34K |
| 2024-03-22 | 9.78 | 9.62 | ↓$0.16 (-1.64%) | 9.61 | 9.78 | 32.30K |
Create an account or log in to view more rows.
$MCBC has just been halted from trading.
$MCBC bull trap confirmed
$MCBC shaking weak hands that’s all
$MCBC Like if the Hedgies are fucked
$MCBC do what the markets tells you to do not the other way around
$MCBC let it ride
$MCBC called it
$MCBC hang tight
ignore fud and buy dips if you can
everyone be okay????
$MCBC Here we go!!!
$MCBC has just been halted from trading due to volatility.