Singapore markets close in 3 hours 35 minutes

Macatawa Bank Corporation (MCBC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.91+0.06 (+0.61%)
At close: 04:00PM EDT
9.91 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20229.849.939.809.919.9120,200
17 Aug 20229.889.949.759.859.8519,600
16 Aug 20229.819.939.709.919.9142,100
15 Aug 20229.729.809.479.809.8039,500
12 Aug 20229.649.789.499.759.7544,100
11 Aug 20229.509.599.429.579.5726,900
10 Aug 20229.499.529.439.449.4424,300
10 Aug 20220.08 Dividend
09 Aug 20229.489.539.449.519.4327,600
08 Aug 20229.529.549.389.509.4238,200
05 Aug 20229.399.499.359.479.3929,500
04 Aug 20229.529.569.439.489.4024,600
03 Aug 20229.769.769.329.529.4439,500
02 Aug 20229.719.889.529.529.4439,900
01 Aug 20229.309.629.259.609.52119,900
29 Jul 20229.329.378.989.309.2260,000
28 Jul 20229.099.329.099.249.1636,700
27 Jul 20229.149.349.149.289.2048,300
26 Jul 20228.899.288.899.259.1764,700
25 Jul 20229.229.259.189.199.1120,200
22 Jul 20229.069.199.069.159.0732,100
21 Jul 20229.169.229.129.189.1027,600
20 Jul 20229.089.219.049.209.1234,300
19 Jul 20228.949.208.919.129.0475,600
18 Jul 20228.778.948.778.948.8637,000
15 Jul 20228.918.948.828.938.8555,000
14 Jul 20228.678.758.658.728.6533,900
13 Jul 20228.718.778.668.738.6638,200
12 Jul 20228.708.808.708.748.6723,500
11 Jul 20228.718.818.718.758.6824,500
08 Jul 20228.808.808.718.758.6839,300
07 Jul 20228.818.818.758.798.7241,000
06 Jul 20228.678.808.678.798.7229,800
05 Jul 20228.758.808.668.768.6959,000
01 Jul 20228.798.858.778.798.7278,600
30 Jun 20228.808.858.738.848.7756,100
29 Jun 20228.948.958.788.798.7229,800
28 Jun 20229.039.158.948.958.8729,800
27 Jun 20229.119.119.009.028.9442,300
24 Jun 20228.919.148.849.018.93163,300
23 Jun 20228.828.978.828.918.8472,000
22 Jun 20228.828.928.788.858.7834,500
21 Jun 20228.858.918.688.868.7949,300
17 Jun 20228.718.788.638.688.6184,200
16 Jun 20228.668.728.608.708.6345,900
15 Jun 20228.658.848.658.758.6847,100
14 Jun 20228.658.688.538.638.5633,800
13 Jun 20228.718.848.568.618.5469,400
10 Jun 20228.778.808.718.788.7141,100
09 Jun 20228.978.978.828.828.7522,200
08 Jun 20229.089.088.969.008.9224,700
07 Jun 20229.129.159.049.129.0431,300
06 Jun 20229.259.259.129.139.0527,000
03 Jun 20229.209.269.209.229.1437,500
02 Jun 20229.279.289.099.289.2048,300
01 Jun 20229.279.299.169.279.1937,900
31 May 20229.199.309.179.279.1955,000
27 May 20229.189.319.139.239.1562,900
26 May 20229.109.319.109.249.1673,800
25 May 20229.019.088.968.988.9073,900
24 May 20228.939.168.789.008.9269,700
23 May 20229.079.188.868.878.8087,800
20 May 20228.999.028.868.968.8844,100
19 May 20228.999.058.898.928.8463,300
18 May 20229.029.148.959.018.9354,400
17 May 20229.089.158.839.139.0536,800
16 May 20228.929.068.928.998.9135,600
13 May 20229.009.048.818.978.8971,900
12 May 20228.889.008.388.998.9172,100
11 May 20228.939.078.898.898.8284,800
11 May 20220.08 Dividend
10 May 20229.029.108.949.028.8665,100
09 May 20228.799.048.799.018.8581,900
06 May 20228.828.878.708.858.7054,000
05 May 20228.848.848.708.838.6872,700
04 May 20228.778.978.758.928.7747,300
03 May 20228.718.868.708.818.6648,000
02 May 20228.838.888.708.748.5978,200
29 Apr 20228.928.978.708.758.60234,800
28 Apr 20228.798.858.728.788.6342,100
27 Apr 20228.818.858.708.718.5648,400
26 Apr 20228.738.808.708.798.6465,800
25 Apr 20228.858.908.768.848.6950,000
22 Apr 20229.009.038.898.908.7536,800
21 Apr 20229.219.219.029.028.8633,100
20 Apr 20229.059.249.049.169.0046,800
19 Apr 20228.889.038.868.998.8441,000
18 Apr 20228.858.898.808.848.6929,100
14 Apr 20228.878.898.788.848.6957,700
13 Apr 20228.828.928.828.868.7187,500
12 Apr 20228.898.958.808.848.6946,800
11 Apr 20228.888.948.848.858.7033,400
08 Apr 20228.878.908.828.878.7246,000
07 Apr 20228.978.978.848.868.7169,800
06 Apr 20228.959.008.908.938.7851,200
05 Apr 20229.049.088.878.968.8159,900
04 Apr 20229.089.088.918.988.8350,000
01 Apr 20229.019.058.968.988.8336,400
31 Mar 20229.039.138.979.018.8546,700
30 Mar 20229.159.179.029.038.8738,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...