Free Trial

Macatawa Bank (MCBC) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free MCBC Stock Alerts
$14.06
+0.04 (+0.29%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Macatawa Bank Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-1.06%
3 Month
Performance
+44.06%
6 Month
Performance
+40.74%
Year-To-Date
Performance
+24.65%
1 Year
Performance
+60.69%
Receive MCBC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Macatawa Bank and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

MCBC Stock Chart for Saturday, June, 1, 2024

MCBC Chart by TradingView

Macatawa Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$14.02$14.06
+0.29%		$14.10$14.0084,898 shs$483.10 million
05/30/2024$13.97$14.02
+0.36%		$14.20$14.00108,229 shs$481.73 million
05/29/2024$14.05$13.97
-0.57%		$14.03$13.85106,116 shs$480.01 million
05/28/2024$14.06$14.05
-0.07%		$14.12$13.9676,448 shs$482.76 million
05/27/2024$14.06$14.06$14.06$13.8567,800 shs$483.13 million
05/24/2024$13.90$14.06
+1.15%		$14.06$13.8567,855 shs$483.10 million
05/23/2024$14.07$13.90
-1.21%		$14.11$13.87139,083 shs$477.60 million
05/22/2024$14.27$14.07
-1.40%		$14.25$14.0299,026 shs$483.45 million
05/21/2024$14.30$14.27
-0.21%		$14.35$14.2354,350 shs$490.32 million
05/20/2024$14.48$14.30
-1.24%		$14.48$14.3069,370 shs$491.35 million
05/17/2024$14.43$14.48
+0.35%		$14.50$14.4499,001 shs$497.53 million
05/16/2024$14.43$14.43$14.46$14.3893,944 shs$495.82 million
05/15/2024$14.47$14.43
-0.28%		$14.54$14.34175,650 shs$495.82 million
05/14/2024$14.39$14.47
+0.56%		$14.47$14.3897,562 shs$497.19 million
05/13/2024$14.48$14.39
-0.62%		$14.56$14.37148,801 shs$494.47 million
05/10/2024$14.43$14.48
+0.35%		$14.49$14.29153,643 shs$497.56 million
05/09/2024$14.49$14.43
-0.41%		$14.59$14.37139,774 shs$495.84 million
05/08/2024$14.31$14.49
+1.26%		$14.51$14.25125,884 shs$497.91 million
05/07/2024$14.37$14.31
-0.42%		$14.53$14.30171,610 shs$491.69 million
05/06/2024$14.42$14.37
-0.35%		$14.49$14.35182,192 shs$493.75 million
05/03/2024$14.30$14.42
+0.84%		$14.45$14.28199,800 shs$495.47 million
05/02/2024$14.21$14.30
+0.63%		$14.36$14.14108,652 shs$491.35 million
05/01/2024$14.00$14.21
+1.50%		$14.32$14.02143,168 shs$488.26 million
04/30/2024$14.24$14.00
-1.69%		$14.25$13.98108,710 shs$481.04 million
04/29/2024$14.24$14.24$14.44$14.18197,824 shs$489.29 million
04/26/2024$14.33$14.24
-0.63%		$14.38$14.21121,126 shs$489.29 million
04/25/2024$14.30$14.33
+0.21%		$14.35$14.11205,470 shs$492.38 million
04/24/2024$14.28$14.30
+0.14%		$14.34$14.11217,526 shs$491.35 million
04/23/2024$14.26$14.28
+0.14%		$14.45$14.22190,465 shs$490.66 million
04/22/2024$14.13$14.26
+0.92%		$14.35$14.15331,184 shs$489.97 million
04/19/2024$13.85$14.13
+2.02%		$14.20$13.72478,466 shs$485.54 million
04/18/2024$13.69$13.85
+1.17%		$13.93$13.65423,653 shs$475.89 million
04/17/2024$13.67$13.69
+0.15%		$13.89$13.58504,599 shs$470.39 million
04/16/2024$9.93$13.67
+37.66%		$14.00$13.662.17 million shs$469.70 million
04/15/2024$9.59$9.93
+3.55%		$10.28$9.64496,016 shs$341.20 million
04/12/2024$9.47$9.59
+1.27%		$9.70$9.4187,551 shs$329.51 million
04/11/2024$9.26$9.47
+2.27%		$9.51$9.2695,728 shs$325.39 million
04/10/2024$9.70$9.26
-4.54%		$9.53$9.1881,840 shs$318.17 million
04/09/2024$9.70$9.70$9.75$9.6542,681 shs$333.29 million
04/08/2024$9.64$9.70
+0.62%		$9.76$9.6147,096 shs$333.29 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$9.70$9.64
-0.62%		$9.72$9.5959,379 shs$331.23 million
04/04/2024$9.60$9.70
+1.04%		$9.75$9.6650,896 shs$333.29 million
04/03/2024$9.60$9.60$9.64$9.5640,843 shs$329.86 million
04/02/2024$9.64$9.60
-0.41%		$9.63$9.4768,476 shs$329.86 million
04/01/2024$9.79$9.64
-1.53%		$9.81$9.5459,532 shs$331.23 million
03/29/2024$9.79$9.79$9.82$9.6659,650 shs$336.38 million
03/28/2024$9.70$9.79
+0.93%		$9.82$9.6659,650 shs$336.38 million
03/27/2024$9.43$9.70
+2.86%		$9.70$9.4443,451 shs$333.29 million
03/26/2024$9.53$9.43
-1.05%		$9.60$9.4153,954 shs$324.02 million
03/25/2024$9.62$9.53
-0.94%		$9.77$9.5226,340 shs$327.45 million
03/22/2024$9.77$9.62
-1.54%		$9.78$9.6132,297 shs$330.54 million
03/21/2024$9.80$9.77
-0.31%		$9.86$9.7052,525 shs$335.70 million
03/20/2024$9.45$9.80
+3.70%		$9.87$9.4057,593 shs$336.75 million
03/19/2024$9.31$9.45
+1.50%		$9.54$9.3353,036 shs$324.70 million
03/18/2024$9.35$9.31
-0.43%		$9.46$9.3165,246 shs$319.89 million
03/15/2024$9.53$9.35
-1.89%		$9.65$9.34343,782 shs$321.29 million
03/14/2024$9.79$9.53
-2.66%		$9.76$9.5258,153 shs$327.45 million
03/13/2024$9.77$9.79
+0.20%		$9.97$9.7637,280 shs$336.38 million
03/12/2024$9.88$9.77
-1.11%		$9.89$9.7756,347 shs$335.70 million
03/11/2024$9.92$9.88
-0.40%		$9.92$9.8420,721 shs$339.48 million
03/08/2024$9.93$9.92
-0.10%		$10.06$9.9039,494 shs$340.85 million
03/07/2024$9.85$9.93
+0.81%		$10.04$9.8541,562 shs$341.20 million
03/06/2024$9.86$9.85
-0.10%		$9.95$9.7060,126 shs$338.45 million
03/05/2024$9.67$9.86
+1.96%		$9.88$9.6846,493 shs$338.79 million
03/04/2024$9.76$9.67
-0.92%		$9.82$9.6044,614 shs$332.26 million
03/01/2024$9.80$9.76
-0.41%		$9.80$9.6657,648 shs$335.37 million
02/29/2024$9.69$9.80
+1.14%		$9.88$9.7442,423 shs$336.73 million

Related Companies:
This page (NASDAQ:MCBC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders