-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+1.51% -
6 MONTH PERFORMANCE
+51.38% -
YEAR-TO-DATE PERFORMANCE
+31.38% -
1 YEAR PERFORMANCE
+65.40%
Macatawa Bank Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2024 | $14.82 | $14.82 (0%) | $14.82 | $14.82 | 0 | |
| 07/31/2024 | $14.90 | $14.82 (-0.54%) | $15.16 | $14.76 | 3.04 M | $509.24 M |
| 07/30/2024 | $14.84 | $14.95 (0.74%) | $15.00 | $14.73 | 250,379 | $513.71 M |
| 07/29/2024 | $14.96 | $14.77 (-1.27%) | $14.97 | $14.69 | 183,413 | $507.52 M |
| 07/26/2024 | $14.93 | $14.91 (-0.13%) | $14.98 | $14.82 | 122,728 | $512.33 M |
| 07/25/2024 | $14.72 | $14.83 (0.75%) | $14.94 | $14.67 | 188,808 | $509.58 M |
| 07/24/2024 | $14.80 | $14.64 (-1.08%) | $14.94 | $14.63 | 210,785 | $503.05 M |
| 07/23/2024 | $14.83 | $14.90 (0.47%) | $15.00 | $14.79 | 347,687 | $511.99 M |
| 07/22/2024 | $14.64 | $14.85 (1.43%) | $14.85 | $14.56 | 186,153 | $510.27 M |
| 07/19/2024 | $14.66 | $14.63 (-0.2%) | $14.72 | $14.62 | 188,914 | $502.71 M |
| 07/18/2024 | $14.70 | $14.66 (-0.27%) | $14.83 | $14.58 | 160,438 | $503.74 M |
| 07/17/2024 | $14.74 | $14.83 (0.61%) | $14.85 | $14.74 | 242,208 | $509.58 M |
| 07/16/2024 | $14.80 | $14.81 (0.07%) | $14.82 | $13.85 | 451,676 | $508.89 M |
| 07/15/2024 | $14.80 | $14.77 (-0.2%) | $14.80 | $14.73 | 166,809 | $507.52 M |
| 07/12/2024 | $14.78 | $14.75 (-0.2%) | $14.84 | $14.73 | 114,904 | $506.83 M |
| 07/11/2024 | $14.66 | $14.75 (0.61%) | $14.75 | $14.64 | 341,436 | $506.83 M |
| 07/10/2024 | $14.65 | $14.65 (0%) | $14.67 | $14.62 | 170,265 | $503.40 M |
| 07/09/2024 | $14.58 | $14.68 (0.69%) | $14.70 | $14.58 | 164,295 | $504.43 M |
| 07/08/2024 | $14.57 | $14.60 (0.21%) | $14.68 | $14.57 | 158,273 | $501.68 M |
| 07/05/2024 | $14.55 | $14.58 (0.21%) | $14.62 | $14.54 | 146,154 | $500.99 M |
| 07/03/2024 | $14.62 | $14.60 (-0.14%) | $14.65 | $14.56 | 123,126 | $501.68 M |
| 07/02/2024 | $14.64 | $14.62 (-0.14%) | $14.65 | $14.58 | 136,238 | $502.37 M |
| 07/01/2024 | $14.60 | $14.63 (0.21%) | $14.72 | $14.53 | 219,858 | $502.71 M |