Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,832.66 -44.39 (-0.56%) Bitcoin USD
64,934.96 +2,830.26 (+4.56%) CMC Crypto 200
1,330.65 +18.03 (+1.39%)
Macatawa Bank Corporation (MCBC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 13.65 | 13.93 | 13.65 | 13.85 | 13.85 | 423,700 |
| 17 Apr 2024 | 13.70 | 13.89 | 13.58 | 13.69 | 13.69 | 504,700 |
| 16 Apr 2024 | 13.77 | 14.00 | 13.66 | 13.67 | 13.67 | 2,169,000 |
| 15 Apr 2024 | 9.67 | 10.28 | 9.64 | 9.93 | 9.93 | 702,500 |
| 12 Apr 2024 | 9.41 | 9.70 | 9.41 | 9.59 | 9.59 | 87,600 |
| 11 Apr 2024 | 9.47 | 9.51 | 9.26 | 9.47 | 9.47 | 95,700 |
| 10 Apr 2024 | 9.53 | 9.53 | 9.18 | 9.26 | 9.26 | 81,800 |
| 09 Apr 2024 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 42,700 |
| 08 Apr 2024 | 9.70 | 9.76 | 9.61 | 9.70 | 9.70 | 47,100 |
| 05 Apr 2024 | 9.69 | 9.72 | 9.59 | 9.64 | 9.64 | 59,400 |
| 04 Apr 2024 | 9.73 | 9.75 | 9.66 | 9.70 | 9.70 | 50,900 |
| 03 Apr 2024 | 9.56 | 9.64 | 9.56 | 9.60 | 9.60 | 40,800 |
| 02 Apr 2024 | 9.56 | 9.63 | 9.47 | 9.60 | 9.60 | 68,500 |
| 01 Apr 2024 | 9.76 | 9.81 | 9.54 | 9.64 | 9.64 | 59,500 |
| 28 Mar 2024 | 9.68 | 9.82 | 9.65 | 9.79 | 9.79 | 59,700 |
| 27 Mar 2024 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 43,500 |
| 26 Mar 2024 | 9.60 | 9.60 | 9.41 | 9.43 | 9.43 | 54,000 |
| 25 Mar 2024 | 9.65 | 9.77 | 9.52 | 9.53 | 9.53 | 26,300 |
| 22 Mar 2024 | 9.78 | 9.78 | 9.61 | 9.62 | 9.62 | 32,300 |
| 21 Mar 2024 | 9.80 | 9.86 | 9.70 | 9.77 | 9.77 | 52,600 |
| 20 Mar 2024 | 9.43 | 9.87 | 9.40 | 9.80 | 9.80 | 57,600 |
| 19 Mar 2024 | 9.33 | 9.54 | 9.33 | 9.45 | 9.45 | 53,000 |
| 18 Mar 2024 | 9.38 | 9.46 | 9.31 | 9.31 | 9.31 | 65,200 |
| 15 Mar 2024 | 9.50 | 9.65 | 9.34 | 9.35 | 9.35 | 343,800 |
| 14 Mar 2024 | 9.76 | 9.76 | 9.52 | 9.53 | 9.53 | 58,200 |
| 13 Mar 2024 | 9.77 | 9.97 | 9.74 | 9.79 | 9.79 | 37,300 |
| 12 Mar 2024 | 9.87 | 9.89 | 9.77 | 9.77 | 9.77 | 56,300 |
| 11 Mar 2024 | 9.91 | 9.92 | 9.84 | 9.88 | 9.88 | 21,200 |
| 08 Mar 2024 | 10.01 | 10.06 | 9.90 | 9.92 | 9.92 | 39,500 |
| 07 Mar 2024 | 9.92 | 10.04 | 9.85 | 9.93 | 9.93 | 41,600 |
| 06 Mar 2024 | 9.88 | 9.95 | 9.70 | 9.85 | 9.85 | 60,100 |
| 05 Mar 2024 | 9.68 | 9.88 | 9.68 | 9.86 | 9.86 | 46,500 |
| 04 Mar 2024 | 9.71 | 9.84 | 9.60 | 9.67 | 9.67 | 44,600 |
| 01 Mar 2024 | 9.75 | 9.80 | 9.66 | 9.76 | 9.76 | 57,600 |
| 29 Feb 2024 | 9.88 | 9.92 | 9.72 | 9.80 | 9.80 | 42,400 |
| 28 Feb 2024 | 9.93 | 10.15 | 9.66 | 9.69 | 9.69 | 47,500 |
| 27 Feb 2024 | 9.87 | 9.98 | 9.85 | 9.96 | 9.96 | 34,000 |
| 26 Feb 2024 | 9.86 | 10.03 | 9.69 | 9.82 | 9.82 | 46,700 |
| 23 Feb 2024 | 9.73 | 9.82 | 9.68 | 9.76 | 9.76 | 21,600 |
| 22 Feb 2024 | 9.88 | 9.93 | 9.69 | 9.75 | 9.75 | 46,800 |
| 21 Feb 2024 | 10.11 | 10.11 | 9.81 | 9.93 | 9.93 | 46,900 |
| 20 Feb 2024 | 10.12 | 10.24 | 10.07 | 10.11 | 10.11 | 26,400 |
| 16 Feb 2024 | 10.39 | 10.39 | 10.16 | 10.19 | 10.19 | 45,300 |
| 15 Feb 2024 | 10.07 | 10.40 | 10.02 | 10.36 | 10.36 | 45,000 |
| 14 Feb 2024 | 10.04 | 10.07 | 9.83 | 9.99 | 9.99 | 36,300 |
| 13 Feb 2024 | 10.11 | 10.16 | 9.77 | 9.89 | 9.89 | 93,300 |
| 12 Feb 2024 | 10.03 | 10.49 | 10.03 | 10.36 | 10.36 | 84,100 |
| 12 Feb 2024 | 0.09 Dividend | |||||
| 09 Feb 2024 | 10.00 | 10.10 | 9.93 | 10.10 | 10.01 | 90,200 |
| 08 Feb 2024 | 9.82 | 9.95 | 9.82 | 9.95 | 9.86 | 42,800 |
| 07 Feb 2024 | 9.95 | 9.95 | 9.67 | 9.85 | 9.76 | 66,000 |
| 06 Feb 2024 | 10.00 | 10.10 | 9.91 | 9.94 | 9.85 | 47,500 |
| 05 Feb 2024 | 10.26 | 10.28 | 10.02 | 10.03 | 9.94 | 64,800 |
| 02 Feb 2024 | 10.40 | 10.45 | 10.27 | 10.28 | 10.19 | 67,500 |
| 01 Feb 2024 | 10.70 | 10.72 | 10.35 | 10.57 | 10.48 | 72,900 |
| 31 Jan 2024 | 11.14 | 11.14 | 10.66 | 10.66 | 10.57 | 71,600 |
| 30 Jan 2024 | 11.26 | 11.33 | 11.15 | 11.22 | 11.12 | 47,000 |
| 29 Jan 2024 | 11.08 | 11.31 | 11.04 | 11.28 | 11.18 | 53,200 |
| 26 Jan 2024 | 11.14 | 11.40 | 10.99 | 11.11 | 11.01 | 41,700 |
| 25 Jan 2024 | 11.41 | 11.41 | 11.14 | 11.31 | 11.21 | 73,900 |
| 24 Jan 2024 | 11.28 | 11.33 | 11.17 | 11.22 | 11.12 | 50,700 |
| 23 Jan 2024 | 11.34 | 11.34 | 11.15 | 11.15 | 11.05 | 84,100 |
| 22 Jan 2024 | 11.00 | 11.29 | 10.98 | 11.25 | 11.15 | 62,500 |
| 19 Jan 2024 | 10.75 | 10.96 | 10.63 | 10.93 | 10.83 | 94,000 |
| 18 Jan 2024 | 10.56 | 10.69 | 10.45 | 10.68 | 10.58 | 58,400 |
| 17 Jan 2024 | 10.41 | 10.56 | 10.41 | 10.55 | 10.46 | 102,700 |
| 16 Jan 2024 | 10.61 | 10.61 | 10.46 | 10.49 | 10.40 | 178,100 |
| 12 Jan 2024 | 10.82 | 10.91 | 10.70 | 10.74 | 10.64 | 150,700 |
| 11 Jan 2024 | 10.71 | 10.80 | 10.63 | 10.77 | 10.67 | 70,600 |
| 10 Jan 2024 | 10.73 | 10.77 | 10.66 | 10.75 | 10.65 | 46,000 |
| 09 Jan 2024 | 10.77 | 10.85 | 10.70 | 10.77 | 10.67 | 47,500 |
| 08 Jan 2024 | 10.94 | 10.94 | 10.75 | 10.91 | 10.81 | 50,600 |
| 05 Jan 2024 | 10.84 | 11.05 | 10.84 | 10.94 | 10.84 | 119,800 |
| 04 Jan 2024 | 11.04 | 11.15 | 10.92 | 10.95 | 10.85 | 66,200 |
| 03 Jan 2024 | 11.24 | 11.35 | 11.01 | 11.04 | 10.94 | 66,700 |
| 02 Jan 2024 | 11.14 | 11.43 | 10.66 | 11.25 | 11.15 | 95,200 |
| 29 Dec 2023 | 11.50 | 11.53 | 11.26 | 11.28 | 11.18 | 52,800 |
| 28 Dec 2023 | 11.65 | 11.84 | 11.30 | 11.48 | 11.38 | 201,400 |
| 27 Dec 2023 | 11.74 | 11.84 | 11.68 | 11.74 | 11.64 | 66,600 |
| 26 Dec 2023 | 11.60 | 11.76 | 11.50 | 11.67 | 11.57 | 69,100 |
| 22 Dec 2023 | 11.41 | 11.59 | 11.29 | 11.50 | 11.40 | 97,800 |
| 21 Dec 2023 | 11.47 | 11.55 | 11.33 | 11.37 | 11.27 | 76,500 |
| 20 Dec 2023 | 11.52 | 11.90 | 11.32 | 11.35 | 11.25 | 101,700 |
| 19 Dec 2023 | 11.15 | 11.42 | 11.15 | 11.35 | 11.25 | 59,200 |
| 18 Dec 2023 | 11.49 | 11.52 | 10.80 | 11.09 | 10.99 | 167,300 |
| 15 Dec 2023 | 10.95 | 11.91 | 10.76 | 11.44 | 11.34 | 514,400 |
| 14 Dec 2023 | 10.79 | 11.08 | 10.71 | 10.89 | 10.79 | 65,100 |
| 13 Dec 2023 | 10.38 | 10.92 | 10.37 | 10.76 | 10.66 | 165,100 |
| 12 Dec 2023 | 10.48 | 10.49 | 10.33 | 10.41 | 10.32 | 31,000 |
| 11 Dec 2023 | 10.43 | 10.46 | 10.33 | 10.45 | 10.36 | 48,900 |
| 08 Dec 2023 | 10.39 | 10.49 | 10.25 | 10.41 | 10.32 | 36,200 |
| 07 Dec 2023 | 10.27 | 10.38 | 10.24 | 10.38 | 10.29 | 26,900 |
| 06 Dec 2023 | 10.29 | 10.48 | 10.23 | 10.23 | 10.14 | 33,900 |
| 05 Dec 2023 | 10.37 | 10.37 | 10.23 | 10.25 | 10.16 | 34,000 |
| 04 Dec 2023 | 9.94 | 10.40 | 9.94 | 10.37 | 10.28 | 74,000 |
| 01 Dec 2023 | 9.70 | 10.04 | 9.60 | 9.99 | 9.90 | 39,600 |
| 30 Nov 2023 | 9.84 | 9.89 | 9.65 | 9.71 | 9.62 | 32,800 |
| 29 Nov 2023 | 9.65 | 9.99 | 9.65 | 9.77 | 9.68 | 38,500 |
| 28 Nov 2023 | 9.70 | 9.70 | 9.56 | 9.56 | 9.47 | 37,100 |
| 27 Nov 2023 | 9.75 | 9.75 | 9.59 | 9.67 | 9.58 | 45,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.