Canada markets closed

Macatawa Bank Corporation (MCBC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.42+0.12 (+0.84%)
At close: 04:00PM EDT
14.42 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202414.3514.4414.2814.4214.42198,570
May 02, 202414.1414.3614.1414.3014.30108,700
May 01, 202414.0314.3214.0214.2114.21143,200
Apr 30, 202414.1914.2513.9814.0014.00108,700
Apr 29, 202414.4114.4414.1814.2414.24197,800
Apr 26, 202414.2114.3814.2114.2414.24121,100
Apr 25, 202414.1714.3514.1114.3314.33205,500
Apr 24, 202414.2314.3414.1114.3014.30217,500
Apr 23, 202414.2214.4514.2214.2814.28190,500
Apr 22, 202414.1514.3514.1514.2614.26331,200
Apr 19, 202413.7614.2013.7214.1314.13478,600
Apr 18, 202413.6513.9313.6513.8513.85423,700
Apr 17, 202413.7013.8913.5813.6913.69504,700
Apr 16, 202413.7714.0013.6613.6713.672,169,000
Apr 15, 20249.6710.289.649.939.93702,500
Apr 12, 20249.419.709.419.599.5987,600
Apr 11, 20249.479.519.269.479.4795,700
Apr 10, 20249.539.539.189.269.2681,800
Apr 09, 20249.759.759.659.709.7042,700
Apr 08, 20249.709.769.619.709.7047,100
Apr 05, 20249.699.729.599.649.6459,400
Apr 04, 20249.739.759.669.709.7050,900
Apr 03, 20249.569.649.569.609.6040,800
Apr 02, 20249.569.639.479.609.6068,500
Apr 01, 20249.769.819.549.649.6459,500
Mar 28, 20249.689.829.659.799.7959,700
Mar 27, 20249.449.709.449.709.7043,500
Mar 26, 20249.609.609.419.439.4354,000
Mar 25, 20249.659.779.529.539.5326,300
Mar 22, 20249.789.789.619.629.6232,300
Mar 21, 20249.809.869.709.779.7752,600
Mar 20, 20249.439.879.409.809.8057,600
Mar 19, 20249.339.549.339.459.4553,000
Mar 18, 20249.389.469.319.319.3165,200
Mar 15, 20249.509.659.349.359.35343,800
Mar 14, 20249.769.769.529.539.5358,200
Mar 13, 20249.779.979.749.799.7937,300
Mar 12, 20249.879.899.779.779.7756,300
Mar 11, 20249.919.929.849.889.8821,200
Mar 08, 202410.0110.069.909.929.9239,500
Mar 07, 20249.9210.049.859.939.9341,600
Mar 06, 20249.889.959.709.859.8560,100
Mar 05, 20249.689.889.689.869.8646,500
Mar 04, 20249.719.849.609.679.6744,600
Mar 01, 20249.759.809.669.769.7657,600
Feb 29, 20249.889.929.729.809.8042,400
Feb 28, 20249.9310.159.669.699.6947,500
Feb 27, 20249.879.989.859.969.9634,000
Feb 26, 20249.8610.039.699.829.8246,700
Feb 23, 20249.739.829.689.769.7621,600
Feb 22, 20249.889.939.699.759.7546,800
Feb 21, 202410.1110.119.819.939.9346,900
Feb 20, 202410.1210.2410.0710.1110.1126,400
Feb 16, 202410.3910.3910.1610.1910.1945,300
Feb 15, 202410.0710.4010.0210.3610.3645,000
Feb 14, 202410.0410.079.839.999.9936,300
Feb 13, 202410.1110.169.779.899.8993,300
Feb 12, 202410.0310.4910.0310.3610.3684,100
Feb 12, 20240.09 Dividend
Feb 09, 202410.0010.109.9310.1010.0190,200
Feb 08, 20249.829.959.829.959.8642,800
Feb 07, 20249.959.959.679.859.7666,000
Feb 06, 202410.0010.109.919.949.8547,500
Feb 05, 202410.2610.2810.0210.039.9464,800
Feb 02, 202410.4010.4510.2710.2810.1967,500
Feb 01, 202410.7010.7210.3510.5710.4872,900
Jan 31, 202411.1411.1410.6610.6610.5771,600
Jan 30, 202411.2611.3311.1511.2211.1247,000
Jan 29, 202411.0811.3111.0411.2811.1853,200
Jan 26, 202411.1411.4010.9911.1111.0141,700
Jan 25, 202411.4111.4111.1411.3111.2173,900
Jan 24, 202411.2811.3311.1711.2211.1250,700
Jan 23, 202411.3411.3411.1511.1511.0584,100
Jan 22, 202411.0011.2910.9811.2511.1562,500
Jan 19, 202410.7510.9610.6310.9310.8394,000
Jan 18, 202410.5610.6910.4510.6810.5858,400
Jan 17, 202410.4110.5610.4110.5510.46102,700
Jan 16, 202410.6110.6110.4610.4910.40178,100
Jan 12, 202410.8210.9110.7010.7410.64150,700
Jan 11, 202410.7110.8010.6310.7710.6770,600
Jan 10, 202410.7310.7710.6610.7510.6546,000
Jan 09, 202410.7710.8510.7010.7710.6747,500
Jan 08, 202410.9410.9410.7510.9110.8150,600
Jan 05, 202410.8411.0510.8410.9410.84119,800
Jan 04, 202411.0411.1510.9210.9510.8566,200
Jan 03, 202411.2411.3511.0111.0410.9466,700
Jan 02, 202411.1411.4310.6611.2511.1595,200
Dec 29, 202311.5011.5311.2611.2811.1852,800
Dec 28, 202311.6511.8411.3011.4811.38201,400
Dec 27, 202311.7411.8411.6811.7411.6466,600
Dec 26, 202311.6011.7611.5011.6711.5769,100
Dec 22, 202311.4111.5911.2911.5011.4097,800
Dec 21, 202311.4711.5511.3311.3711.2776,500
Dec 20, 202311.5211.9011.3211.3511.25101,700
Dec 19, 202311.1511.4211.1511.3511.2559,200
Dec 18, 202311.4911.5210.8011.0910.99167,300
Dec 15, 202310.9511.9110.7611.4411.34514,400
Dec 14, 202310.7911.0810.7110.8910.7965,100
Dec 13, 202310.3810.9210.3710.7610.66165,100
Dec 12, 202310.4810.4910.3310.4110.3231,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...