Macatawa Bank (MCBC) Stock Chart & Stock Price History → Do NOT read if you believe in “woke” politics (From Stansberry Research) (Ad) Free mcbc Stock Alerts $14.37 -0.05 (-0.35%) (As of 05/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Macatawa Bank Stock Price Performance5 Day Performance+0.49%1 Month Performance+49.07%3 Month Performance+45.89%6 Month Performance+50.63%Year-To-Date Performance+27.39%1 Year Performance+64.04% 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 Email Address Ad Crypto 101 MediaIncredible Opportunity to Retire FAST!A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide MCBC Stock Chart for Tuesday, May, 7, 2024 MCBC Chart by TradingView Macatawa Bank Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2024$14.42$14.37-0.35%$14.49$14.35182,192 shs$493.75 million05/03/2024$14.30$14.42+0.84%$14.45$14.28199,800 shs$495.47 million05/02/2024$14.21$14.30+0.63%$14.36$14.14108,652 shs$491.35 million05/01/2024$14.00$14.21+1.50%$14.32$14.02143,168 shs$488.26 million04/30/2024$14.24$14.00-1.69%$14.25$13.98108,710 shs$481.04 million04/29/2024$14.24$14.24$14.44$14.18197,824 shs$489.29 million Get the Latest News and Ratings for MCBC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Macatawa Bank and its competitors with MarketBeat's FREE daily newsletter. 04/26/2024$14.33$14.24-0.63%$14.38$14.21121,126 shs$489.29 million04/25/2024$14.30$14.33+0.21%$14.35$14.11205,470 shs$492.38 million04/24/2024$14.28$14.30+0.14%$14.34$14.11217,526 shs$491.35 million04/23/2024$14.26$14.28+0.14%$14.45$14.22190,465 shs$490.66 million04/22/2024$14.13$14.26+0.92%$14.35$14.15331,184 shs$489.97 million04/19/2024$13.85$14.13+2.02%$14.20$13.72478,466 shs$485.54 million04/18/2024$13.69$13.85+1.17%$13.93$13.65423,653 shs$475.89 million04/17/2024$13.67$13.69+0.15%$13.89$13.58504,599 shs$470.39 million04/16/2024$9.93$13.67+37.66%$14.00$13.662.17 million shs$469.70 million04/15/2024$9.59$9.93+3.55%$10.28$9.64496,016 shs$341.20 million04/12/2024$9.47$9.59+1.27%$9.70$9.4187,551 shs$329.51 million04/11/2024$9.26$9.47+2.27%$9.51$9.2695,728 shs$325.39 million04/10/2024$9.70$9.26-4.54%$9.53$9.1881,840 shs$318.17 million04/09/2024$9.70$9.70$9.75$9.6542,681 shs$333.29 million04/08/2024$9.64$9.70+0.62%$9.76$9.6147,096 shs$333.29 million04/05/2024$9.70$9.64-0.62%$9.72$9.5959,379 shs$331.23 million04/04/2024$9.60$9.70+1.04%$9.75$9.6650,896 shs$333.29 million04/03/2024$9.60$9.60$9.64$9.5640,843 shs$329.86 million04/02/2024$9.64$9.60-0.41%$9.63$9.4768,476 shs$329.86 million04/01/2024$9.79$9.64-1.53%$9.81$9.5459,532 shs$331.23 million03/29/2024$9.79$9.79$9.82$9.6659,650 shs$336.38 million03/28/2024$9.70$9.79+0.93%$9.82$9.6659,650 shs$336.38 million03/27/2024$9.43$9.70+2.86%$9.70$9.4443,451 shs$333.29 million03/26/2024$9.53$9.43-1.05%$9.60$9.4153,954 shs$324.02 million03/25/2024$9.62$9.53-0.94%$9.77$9.5226,340 shs$327.45 million03/22/2024$9.77$9.62-1.54%$9.78$9.6132,297 shs$330.54 million03/21/2024$9.80$9.77-0.31%$9.86$9.7052,525 shs$335.70 million03/20/2024$9.45$9.80+3.70%$9.87$9.4057,593 shs$336.75 million03/19/2024$9.31$9.45+1.50%$9.54$9.3353,036 shs$324.70 million03/18/2024$9.35$9.31-0.43%$9.46$9.3165,246 shs$319.89 million03/15/2024$9.53$9.35-1.89%$9.65$9.34343,782 shs$321.29 million03/14/2024$9.79$9.53-2.66%$9.76$9.5258,153 shs$327.45 million03/13/2024$9.77$9.79+0.20%$9.97$9.7637,280 shs$336.38 million03/12/2024$9.88$9.77-1.11%$9.89$9.7756,347 shs$335.70 millionThe best inflation-proof investment (Ad)The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company. Click here for the full story03/11/2024$9.92$9.88-0.40%$9.92$9.8420,721 shs$339.48 million03/08/2024$9.93$9.92-0.10%$10.06$9.9039,494 shs$340.85 million03/07/2024$9.85$9.93+0.81%$10.04$9.8541,562 shs$341.20 million03/06/2024$9.86$9.85-0.10%$9.95$9.7060,126 shs$338.45 million03/05/2024$9.67$9.86+1.96%$9.88$9.6846,493 shs$338.79 million03/04/2024$9.76$9.67-0.92%$9.82$9.6044,614 shs$332.26 million03/01/2024$9.80$9.76-0.41%$9.80$9.6657,648 shs$335.37 million02/29/2024$9.69$9.80+1.14%$9.88$9.7442,423 shs$336.73 million02/28/2024$9.96$9.69-2.71%$10.15$9.6647,505 shs$332.95 million02/27/2024$9.82$9.96+1.43%$9.98$9.8534,034 shs$342.23 million02/26/2024$9.76$9.82+0.61%$10.03$9.6946,693 shs$337.42 million02/23/2024$9.75$9.76+0.10%$9.82$9.6821,621 shs$335.35 million02/22/2024$9.93$9.75-1.81%$9.93$9.6946,831 shs$335.01 million02/21/2024$10.11$9.93-1.78%$10.11$9.8146,853 shs$341.20 million02/20/2024$10.19$10.11-0.79%$10.24$10.0726,357 shs$347.38 million02/19/2024$10.19$10.19$10.39$10.1645,300 shs$350.13 million02/16/2024$10.36$10.19-1.64%$10.39$10.1645,310 shs$349.42 million02/15/2024$9.99$10.36+3.70%$10.40$10.0245,039 shs$355.26 million02/14/2024$9.89$9.99+1.01%$10.07$9.8336,252 shs$342.56 million02/13/2024$10.36$9.89-4.54%$10.16$9.7793,267 shs$339.13 million02/12/2024$10.10$10.36+2.57%$10.49$10.0384,056 shs$355.24 million02/09/2024$9.95$10.10+1.51%$10.10$9.9389,915 shs$346.33 million02/08/2024$9.85$9.95+1.02%$9.95$9.8242,823 shs$341.19 million02/07/2024$9.94$9.85-0.91%$9.95$9.6766,007 shs$337.76 million02/06/2024$10.03$9.94-0.90%$10.10$9.9147,488 shs$340.84 million Related Companies: CATC Stock Price Chart MSBI Stock Price Chart HTBK Stock Price Chart HONE Stock Price Chart TRST Stock Price Chart HBNC Stock Price Chart CCBG Stock Price Chart EQBK Stock Price Chart BFST Stock Price Chart MCB Stock Price Chart Receive MCBC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Macatawa Bank and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MCBC) was last updated on 5/7/2024 by MarketBeat.com Staff From Our PartnersBiden’s $374B Giveaway Into This SectorDTIAI “wealth window” is closing June 25thParadigm PressThe asset beating inflation by 4xColonial MetalsCould Your Accounts Be Frozen?Allegiance GoldHe Is Giving Away BitcoinCrypto Swap ProfitsElon to Transform U.S. Economy? Porter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingMissed NVDA? Buy this AI stock NOWChaikin Analytics Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Macatawa Bank Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.