Macatawa Bank Corporation (MCBC) Historical Stock Data
14.82 ↑0.00 (0.00%)
As of July 31, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MCBC is up 0.20% a day on average. There have been 20 days where Macatawa Bank Corporation closed green and 10 days where MCBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 14.90 | 14.82 | ↓$0.08 (-0.54%) | 14.76 | 15.16 | 3.36M |
| 2024-07-30 | 14.84 | 14.95 | ↑$0.11 (0.74%) | 14.73 | 15.00 | 253.09K |
| 2024-07-29 | 14.96 | 14.77 | ↓$0.19 (-1.27%) | 14.69 | 14.97 | 183.41K |
| 2024-07-26 | 14.93 | 14.91 | ↓$0.02 (-0.13%) | 14.82 | 14.98 | 122.73K |
| 2024-07-25 | 14.72 | 14.83 | ↑$0.11 (0.75%) | 14.67 | 14.94 | 188.81K |
| 2024-07-24 | 14.80 | 14.64 | ↓$0.16 (-1.08%) | 14.63 | 14.94 | 210.79K |
| 2024-07-23 | 14.83 | 14.90 | ↑$0.07 (0.47%) | 14.79 | 15.00 | 347.69K |
| 2024-07-22 | 14.64 | 14.85 | ↑$0.21 (1.43%) | 14.56 | 14.85 | 186.15K |
| 2024-07-19 | 14.66 | 14.63 | ↓$0.03 (-0.20%) | 14.62 | 14.72 | 188.91K |
| 2024-07-18 | 14.70 | 14.66 | ↓$0.04 (-0.27%) | 14.58 | 14.83 | 160.44K |
| 2024-07-17 | 14.74 | 14.83 | ↑$0.09 (0.61%) | 14.74 | 14.85 | 242.21K |
| 2024-07-16 | 14.80 | 14.81 | ↑$0.01 (0.07%) | 13.85 | 14.82 | 451.68K |
| 2024-07-15 | 14.80 | 14.77 | ↓$0.03 (-0.20%) | 14.73 | 14.80 | 166.81K |
| 2024-07-12 | 14.78 | 14.75 | ↓$0.03 (-0.20%) | 14.73 | 14.84 | 114.90K |
| 2024-07-11 | 14.66 | 14.75 | ↑$0.09 (0.61%) | 14.64 | 14.75 | 341.44K |
| 2024-07-10 | 14.65 | 14.65 | ↑$0.00 (0.00%) | 14.62 | 14.67 | 170.27K |
| 2024-07-09 | 14.58 | 14.68 | ↑$0.10 (0.69%) | 14.58 | 14.70 | 164.30K |
| 2024-07-08 | 14.57 | 14.60 | ↑$0.03 (0.21%) | 14.57 | 14.68 | 158.27K |
| 2024-07-05 | 14.55 | 14.58 | ↑$0.03 (0.21%) | 14.54 | 14.62 | 146.15K |
| 2024-07-03 | 14.62 | 14.60 | ↓$0.02 (-0.14%) | 14.56 | 14.65 | 123.13K |
| 2024-07-02 | 14.64 | 14.62 | ↓$0.02 (-0.14%) | 14.58 | 14.65 | 136.24K |
| 2024-07-01 | 14.60 | 14.63 | ↑$0.03 (0.21%) | 14.53 | 14.72 | 219.86K |
| 2024-06-28 | 14.55 | 14.60 | ↑$0.05 (0.34%) | 14.52 | 14.63 | 329.39K |
| 2024-06-27 | 14.52 | 14.53 | ↑$0.01 (0.07%) | 14.49 | 14.57 | 140.90K |
| 2024-06-26 | 14.43 | 14.48 | ↑$0.05 (0.35%) | 14.43 | 14.58 | 138.11K |
| 2024-06-25 | 14.45 | 14.51 | ↑$0.06 (0.42%) | 14.45 | 14.58 | 163.63K |
| 2024-06-24 | 14.40 | 14.50 | ↑$0.10 (0.69%) | 14.36 | 14.59 | 250.70K |
| 2024-06-21 | 14.27 | 14.32 | ↑$0.05 (0.35%) | 14.13 | 14.39 | 320.71K |
| 2024-06-20 | 14.05 | 14.29 | ↑$0.24 (1.71%) | 13.78 | 14.36 | 263.54K |
| 2024-06-18 | 13.72 | 13.77 | ↑$0.05 (0.36%) | 13.63 | 13.83 | 79.74K |
Create an account or log in to view more rows.
$MCBC is being added
$MCBC the trend is your friend
until the end.
$MCBC has just been halted from trading.
$MCBC push baby push!
$MCBC Another boring day I believe
$MCBC today feels different to the moon
$MCBC buy the dip were blasting off
$MCBC has just been halted from trading.
$MCBC bull trap confirmed
$MCBC shaking weak hands that’s all