Macatawa Bank Stock Price History (NASDAQ:MCBC)

Add to My Stocks
$9.23 $0 (0%) MCBC stock closing price Jul 19, 2017 (Closing)

View and download Macatawa Bank stock price history for the last 10 years. 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 was at a high of 16.3 on 04 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-199.209.339.209.232061018.464.35
2017-07-189.209.339.089.236910518.464.35
2017-07-179.249.469.229.304022018.604.38
2017-07-149.249.359.249.292188618.584.38
2017-07-139.359.499.259.323983518.644.39
2017-07-129.329.519.329.362065818.724.41
2017-07-119.389.389.219.346167818.684.40
2017-07-109.459.529.269.392691518.784.42
2017-07-079.559.599.449.525607319.044.49
2017-07-069.609.809.509.5510041619.104.50
2017-07-059.719.719.479.611842619.224.53
2017-07-039.439.789.399.702525819.404.57
2017-06-309.679.679.469.542006119.084.49
2017-06-299.539.689.269.6110190319.224.53
2017-06-289.209.509.209.403208318.804.43
2017-06-279.259.399.149.173665218.344.32
2017-06-269.409.409.179.223070418.444.34
2017-06-239.159.489.069.3915319318.784.42
2017-06-229.119.208.879.153428218.304.31
2017-06-219.399.399.159.164948318.324.32
2017-06-209.359.429.299.383489618.764.42
2017-06-199.509.599.329.404184418.804.43
2017-06-169.499.699.419.4828282618.964.47
2017-06-159.539.739.539.613692319.224.53
2017-06-149.699.699.489.643070319.284.54
2017-06-139.719.759.609.702706819.404.57
2017-06-129.809.899.539.704985419.404.57
2017-06-099.479.809.469.807278919.604.62
2017-06-089.329.769.209.476074418.944.46
2017-06-079.299.459.259.362814518.724.41
2017-06-069.349.469.249.291930918.584.38
2017-06-059.539.769.439.463450618.924.46
2017-06-029.409.769.409.543808719.084.49
2017-06-019.269.429.179.413351718.824.43
2017-05-319.299.389.179.241779618.484.35
2017-05-309.359.409.189.263264318.524.36
2017-05-290.000.000.009.300N/AN/A
2017-05-269.199.359.189.304248218.604.38
2017-05-259.359.389.199.242875918.484.35
2017-05-249.399.419.179.303228818.604.38
2017-05-239.269.379.139.346518918.684.40
2017-05-229.229.309.039.264459418.524.36
2017-05-199.379.409.209.215975318.424.34
2017-05-189.529.639.309.365130918.724.41
2017-05-179.519.559.509.518384719.024.48
2017-05-169.609.749.549.652714719.304.55
2017-05-159.569.699.489.595119119.184.52
2017-05-129.709.729.519.544223819.084.49
2017-05-119.589.799.529.728206619.444.58
2017-05-109.639.779.609.6510057419.304.55
2017-05-099.809.969.629.6710646919.344.56
2017-05-089.789.989.699.803829719.604.62
2017-05-059.859.889.759.792166019.584.61
2017-05-049.829.939.779.842578919.684.64
2017-05-039.799.859.649.814617519.624.62
2017-05-029.889.969.799.855081519.704.64
2017-05-019.6010.089.569.907592219.804.66
2017-04-289.9910.139.569.5710887319.144.51
2017-04-2710.4110.4110.0310.114827221.514.79
2017-04-2610.3110.5010.2910.417450922.154.93
2017-04-2510.1110.3710.1110.3110368321.944.89
2017-04-249.9610.109.8410.0912271321.474.78
2017-04-219.719.809.709.798291920.834.64
2017-04-209.609.749.589.713334820.664.60
2017-04-199.639.689.569.585828919.164.51
2017-04-189.609.679.589.632273019.264.54
2017-04-179.569.699.569.663166219.324.55
2017-04-140.000.000.009.590N/AN/A
2017-04-139.639.689.569.5915604119.184.52
2017-04-129.699.779.569.632502319.264.54
2017-04-119.649.789.629.744099019.484.59
2017-04-109.759.779.569.663113819.324.55
2017-04-079.759.799.729.741985419.484.59
2017-04-069.679.879.649.776642019.544.60
2017-04-059.809.859.669.6710326519.344.56
2017-04-049.769.839.729.772479019.544.60
2017-04-039.889.979.699.763116119.524.60
2017-03-319.959.989.839.883392519.764.65
2017-03-309.779.989.779.945547219.884.68
2017-03-299.869.909.769.812449119.624.62
2017-03-289.799.939.759.922352519.844.67
2017-03-279.609.889.569.843991719.684.64
2017-03-249.649.809.619.692396819.384.57
2017-03-239.699.849.639.661833319.324.55
2017-03-229.709.799.609.6410223219.284.54
2017-03-2110.0510.099.709.705966919.404.57
2017-03-209.9610.109.969.993436919.984.71
2017-03-179.8410.109.8210.059251020.104.73
2017-03-169.909.969.859.894714119.784.66
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 2.82 Dec 18,2012
Avg Stock Price 5.92

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 13.43

Macatawa Bank Historical PS ratio: Past 5 years

Max PS Ratio 5.09 Dec 27,2016
Min PS Ratio 1.04 Dec 18,2012
Avg PS Ratio 2.8

MCBC Industry Peers

Company Price Change (%)
Farmers National Banc Corp. (FMNB)14.50.05 (0.34%)
Old Second Bancorp (OSBC)11.650.15 (1.27%)
Mercantile Bank (MBWM)31.70.4 (1.25%)
Chemical Financial Corp. (CHFC)48.930.31 (0.64%)
Independent Bank (IBCP)21.250.05 (0.23%)
Community Shores Bank (CSHB)2.70 (0%)
Mackinac Financial (MFNC)13.70.4 (2.84%)

We provide Macatawa Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Macatawa Bank stock analysis. Macatawa Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. MCBC saw an opening price of 9.2, and a closing price of 9.23 on 19 Jul, 2017. Looking at Macatawa Bank stock market history data, the P/S ratio was at a low of 0.18 on 25 Jun, 2010. .