Macatawa Bank (MCBC) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free MCBC Stock Alerts $14.06 +0.04 (+0.29%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Macatawa Bank Stock Price Performance5 Day Performance0.00%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 Email Address Ad Crypto 101 MediaSHOCKING 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 Sunday, June, 2, 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 Capitalization05/31/2024$14.02$14.06+0.29%$14.10$14.0084,898 shs$483.10 million05/30/2024$13.97$14.02+0.36%$14.20$14.00108,229 shs$481.73 million05/29/2024$14.05$13.97-0.57%$14.03$13.85106,116 shs$480.01 million05/28/2024$14.06$14.05-0.07%$14.12$13.9676,448 shs$482.76 million05/27/2024$14.06$14.06$14.06$13.8567,800 shs$483.13 million05/24/2024$13.90$14.06+1.15%$14.06$13.8567,855 shs$483.10 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. 05/23/2024$14.07$13.90-1.21%$14.11$13.87139,083 shs$477.60 million05/22/2024$14.27$14.07-1.40%$14.25$14.0299,026 shs$483.45 million05/21/2024$14.30$14.27-0.21%$14.35$14.2354,350 shs$490.32 million05/20/2024$14.48$14.30-1.24%$14.48$14.3069,370 shs$491.35 million05/17/2024$14.43$14.48+0.35%$14.50$14.4499,001 shs$497.53 million05/16/2024$14.43$14.43$14.46$14.3893,944 shs$495.82 million05/15/2024$14.47$14.43-0.28%$14.54$14.34175,650 shs$495.82 million05/14/2024$14.39$14.47+0.56%$14.47$14.3897,562 shs$497.19 million05/13/2024$14.48$14.39-0.62%$14.56$14.37148,801 shs$494.47 million05/10/2024$14.43$14.48+0.35%$14.49$14.29153,643 shs$497.56 million05/09/2024$14.49$14.43-0.41%$14.59$14.37139,774 shs$495.84 million05/08/2024$14.31$14.49+1.26%$14.51$14.25125,884 shs$497.91 million05/07/2024$14.37$14.31-0.42%$14.53$14.30171,610 shs$491.69 million05/06/2024$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 million04/26/2024$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 millionSHOCKING 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 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 million03/11/2024$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 million Related Companies: MCB Stock Price Chart SMMF Stock Price Chart CZNC Stock Price Chart INBK Stock Price Chart MVBF Stock Price Chart CIVB Stock Price Chart IBTX Stock Price Chart HTLF Stock Price Chart MBIN Stock Price Chart FBK 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 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsLEAKED: Jeff Bezos' $330 Million GambleBehind the MarketsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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 Log In 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.