Macatawa Bank Stock Price History (NASDAQ:MCBC)

Add to My Stocks
$9.94 $0.06 (0.6%) MCBC stock closing price Jan 20, 2017 (Closing)

The 10 year data of Macatawa Bank stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Macatawa Bank P/E ratio data for the stock. The Macatawa Bank stock price history chart shows that the stock price reached a high of 20.38 on 28 Dec, 2006, and a low of 1.1 on 28 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1310.0410.2410.0210.154603922.564.89
2017-01-1210.2210.229.9510.013117822.244.82
2017-01-119.8910.309.8510.254878822.784.94
2017-01-109.769.989.609.942982922.094.79
2017-01-099.909.979.719.804379721.784.72
2017-01-0610.0810.099.829.987953022.184.81
2017-01-0510.2710.279.8510.045765622.314.83
2017-01-0410.1410.369.6710.257745322.784.94
2017-01-0310.4210.4810.1710.189313222.624.90
2016-12-3010.4610.6710.3510.414568423.135.01
2016-12-2910.6310.6710.4310.503867823.335.06
2016-12-2810.6210.6510.4310.573433423.495.09
2016-12-2710.5510.6610.5410.573855523.495.09
2016-12-2310.4710.5810.4610.534567423.405.07
2016-12-2210.4810.6310.4010.546992223.425.08
2016-12-2110.4510.4910.3010.443627523.205.03
2016-12-2010.2410.4510.2110.4410941723.205.03
2016-12-1910.2410.2410.1110.225600822.714.92
2016-12-169.9610.159.9210.1217277522.494.87
2016-12-159.7810.009.789.998810422.204.81
2016-12-149.9210.019.739.845770621.874.74
2016-12-139.849.959.539.944583522.094.79
2016-12-129.9110.059.749.776025921.714.70
2016-12-099.659.979.599.8810422621.964.76
2016-12-089.709.709.699.7010329321.564.67
2016-12-079.649.719.609.695143121.534.67
2016-12-069.659.689.509.624174021.384.63
2016-12-059.439.689.439.648155121.424.64
2016-12-029.639.649.429.444747020.984.55
2016-12-019.519.709.519.594122221.314.62
2016-11-309.689.689.379.437317820.964.54
2016-11-299.259.659.189.586098921.294.61
2016-11-289.309.429.119.175786820.384.42
2016-11-259.349.389.299.332733220.734.49
2016-11-240.000.000.009.330N/AN/A
2016-11-239.149.339.149.338264320.734.49
2016-11-229.209.229.059.186509320.404.42
2016-11-219.209.209.129.205256420.444.43
2016-11-189.079.229.069.1911146820.424.43
2016-11-179.209.209.049.073488420.164.37
2016-11-169.239.309.129.196007220.424.43
2016-11-159.159.469.009.284621220.624.47
2016-11-149.109.248.989.2010512120.444.43
2016-11-118.809.078.678.9913854319.984.33
2016-11-108.549.118.548.8011940319.564.24
2016-11-098.368.588.318.528801718.934.10
2016-11-088.298.358.248.352593718.564.02
2016-11-078.238.458.238.355809718.564.02
2016-11-048.118.377.958.1511450718.113.92
2016-11-037.998.207.888.101850718.003.90
2016-11-028.098.127.868.049404617.873.87
2016-11-018.178.258.088.082466417.963.89
2016-10-317.848.207.848.134666218.073.92
2016-10-287.958.007.907.974482417.713.84
2016-10-277.977.997.917.962247719.903.90
2016-10-268.038.157.987.993065219.983.92
2016-10-258.038.057.958.011627020.033.93
2016-10-248.058.118.028.051865520.133.95
2016-10-217.838.057.837.981206919.953.91
2016-10-208.078.097.948.011366920.033.93
2016-10-197.908.057.908.032300220.083.94
2016-10-187.988.047.897.986051219.953.91
2016-10-177.967.987.867.94983319.853.89
2016-10-147.857.937.817.911539419.783.88
2016-10-137.887.997.857.862041519.653.86
2016-10-127.858.057.858.023465020.053.93
2016-10-118.028.027.867.881764419.703.87
2016-10-107.978.117.948.022121220.053.93
2016-10-078.088.117.927.981613219.953.91
2016-10-067.938.117.908.0511493420.133.95
2016-10-057.998.057.957.982371119.953.91
2016-10-047.928.017.887.971506219.933.91
2016-10-037.978.047.857.892604819.733.87
2016-09-307.918.027.867.994738819.983.92
2016-09-297.907.967.857.862446919.653.86
2016-09-287.978.007.867.973231019.933.91
2016-09-277.968.027.897.985437319.953.91
2016-09-268.008.027.897.911985319.783.88
2016-09-238.028.078.008.022010620.053.93
2016-09-228.008.057.958.013525120.033.93
2016-09-217.998.007.957.991992919.983.92
2016-09-208.008.037.957.961606819.903.90
2016-09-198.008.007.937.961474819.903.90
2016-09-168.008.007.857.9911607119.983.92
2016-09-157.938.007.907.952413819.883.90
2016-09-147.947.967.857.884335619.703.87
2016-09-138.048.047.857.893300319.733.87
2016-09-127.928.077.868.043994620.103.94
2016-09-098.058.057.877.885276119.703.87
Get more Data

Macatawa Bank Stock Chart

View MCBC PE ratio, PS ratio stocks charts and compare with peers.
MCBC Chart
Note: Compare Macatawa Bank stock price history with the index and industry peers.

Macatawa Bank Historical Prices: Past 5 years

Max Stock Price 10.57 Dec 27,2016
Min Stock Price 2.3 Jan 17,2012
Avg Stock Price 5.25

Macatawa Bank Historical PE ratio: Past 5 years

Max PE Ratio 23.49 Dec 27,2016
Min PE Ratio 3.24 Feb 05,2013
Avg PE Ratio 12.14

Macatawa Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.09 Dec 27,2016
Min PS Ratio 0.77 Jan 17,2012
Avg PS Ratio 2.45

MCBC Industry Peers

Company Price Change (%)
Midwestone Financial (MOFG)35.690.16 (0.45%)
Farmers National Banc Corp. (FMNB)13.250.1 (0.75%)
Mercantile Bank (MBWM)32.580.43 (1.34%)
Chemical Financial Corp. (CHFC)50.220.93 (1.89%)
Independent Bank (IBCP)20.850.25 (1.21%)
Community Shores Bank (CSHB)2.40.11 (4.8%)
Mackinac Financial (MFNC)13.150.15 (1.13%)

Macatawa Bank historical quotes helps an investor analyze a company's history and do Macatawa Bank stock analysis . The price and volume changes on a daily basis is provided in the Macatawa Bank stock price history. An abnormally high daily volume typically implies breaking news or earnings release. MCBC saw an opening price of 9.97, and a closing price of 9.94 on 20 Jan, 2017. The company's P/S ratio was at a high of 5.09 on 28 Dec, 2016 according to our Macatawa Bank stock market history data. .