Macatawa Bank Corporation (MCBC) Historical Stock Data
14.28 ↑0.02 (0.14%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCBC is up 0.11% a day on average. There have been 15 days where Macatawa Bank Corporation closed green and 15 days where MCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 9.80 | 9.77 | ↓$0.03 (-0.31%) | 9.70 | 9.86 | 52.61K |
| 2024-03-20 | 9.43 | 9.80 | ↑$0.37 (3.92%) | 9.40 | 9.87 | 57.59K |
| 2024-03-19 | 9.33 | 9.45 | ↑$0.12 (1.29%) | 9.33 | 9.54 | 53.04K |
| 2024-03-18 | 9.38 | 9.31 | ↓$0.07 (-0.75%) | 9.31 | 9.46 | 65.25K |
| 2024-03-15 | 9.50 | 9.35 | ↓$0.15 (-1.58%) | 9.34 | 9.65 | 343.78K |
| 2024-03-14 | 9.76 | 9.53 | ↓$0.23 (-2.36%) | 9.52 | 9.76 | 58.15K |
| 2024-03-13 | 9.77 | 9.79 | ↑$0.02 (0.20%) | 9.74 | 9.97 | 37.28K |
| 2024-03-12 | 9.87 | 9.77 | ↓$0.10 (-1.01%) | 9.77 | 9.89 | 56.35K |
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.