Free Trial

Macatawa Bank (MCBC) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (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
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

MCBC Stock Chart for Sunday, June, 2, 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
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
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