Macatawa Bank Stock Price History, MCBC Historical Prices

Add to My Stocks
$12.31 $0.06 (0.49%) MCBC stock closing price Aug 17, 2018 (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 low of $4.47 on Aug 30, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 12.18 12.35 12.18 12.31 16,152 21.6 5.24
2018-08-16 12.1 12.35 12.1 12.25 22,680 21.49 5.21
2018-08-14 12.29 12.41 12.2 12.41 14,713 21.77 5.28
2018-08-13 12.4 12.44 12.11 12.25 12,732 21.49 5.21
2018-08-09 12.46 12.49 12.32 12.38 31,248 21.72 5.27
2018-08-07 12.48 12.53 12.33 12.4 15,587 21.75 5.28
2018-08-06 12.33 12.45 12.33 12.39 20,499 21.74 5.27
2018-08-03 12.45 12.5 12.25 12.32 17,014 21.61 5.24
2018-08-02 12.24 12.45 12.24 12.44 19,315 21.83 5.29
2018-08-01 12.25 12.41 12.2 12.3 19,219 21.58 5.23
2018-07-31 12.28 12.38 12.15 12.27 34,360 21.53 5.22
2018-07-27 12.6 12.6 12.15 12.24 21,488 24 5.39
2018-07-26 12.36 12.5 12.28 12.44 17,962 24.39 5.48
2018-07-25 12.45 12.45 12.25 12.37 16,589 24.26 5.45
2018-07-24 12.69 12.69 12.4 12.41 24,561 24.33 5.47
2018-07-23 12.45 12.65 12.45 12.6 15,404 24.71 5.55
2018-07-20 12.46 12.6 12.46 12.53 11,750 24.57 5.52
2018-07-18 12.26 12.39 12.26 12.38 26,661 24.28 5.46
2018-07-17 12.43 12.56 12.3 12.32 14,984 24.16 5.43
2018-07-12 12.59 12.59 12.3 12.45 19,894 24.41 5.49
2018-07-11 12.22 12.78 12.22 12.56 20,545 24.63 5.54
2018-07-10 12.79 12.79 12.48 12.69 44,663 24.88 5.59
2018-07-09 12.82 12.92 12.65 12.73 23,419 24.96 5.61
2018-07-06 12.73 12.9 12.71 12.77 29,300 25.04 5.63
2018-07-05 12.61 12.77 12.5 12.76 31,773 25.02 5.62
2018-07-03 12.42 12.59 12.31 12.57 27,328 24.65 5.54
2018-07-02 12.1 12.4 12.1 12.4 35,283 24.31 5.46
2018-06-29 12.3 12.3 12.13 12.14 53,432 23.8 5.35
2018-06-28 12.2 12.32 12.17 12.22 35,284 23.96 5.39
2018-06-27 12.54 12.56 12.16 12.17 61,572 23.86 5.36
2018-06-26 12.52 12.64 12.47 12.56 30,570 24.63 5.54
2018-06-25 12.68 12.68 12.46 12.58 38,143 24.67 5.54
2018-06-22 12.33 12.82 12.25 12.77 252,246 25.04 5.63
2018-06-21 12.58 12.61 12.3 12.33 46,462 24.18 5.43
2018-06-20 12.57 12.64 12.46 12.57 32,647 24.65 5.54
2018-06-19 12.45 12.55 12.26 12.52 104,456 24.55 5.52
2018-06-18 12.27 12.48 12.2 12.44 28,382 24.39 5.48
2018-06-15 12.13 12.38 12.13 12.37 57,415 24.26 5.45
2018-06-14 12.11 12.23 12.04 12.2 22,171 23.92 5.38
2018-06-13 12.16 12.19 11.98 12.12 36,866 23.77 5.34
2018-06-12 12.11 12.16 12 12.09 33,686 23.71 5.33
2018-06-11 12.38 12.41 12.12 12.14 40,288 23.8 5.35
2018-06-08 12.56 12.58 12.36 12.37 37,679 24.26 5.45
2018-06-07 12.52 12.65 12.44 12.55 39,298 24.61 5.53
2018-06-06 12.38 12.52 12.38 12.52 43,754 24.55 5.52
2018-06-05 12.47 12.47 12.31 12.34 32,989 24.2 5.44
2018-06-04 12.28 12.45 12.28 12.41 38,841 24.33 5.47
2018-06-01 12.13 12.25 12.13 12.22 32,396 23.96 5.39
2018-05-31 12.21 12.48 12.07 12.09 75,915 23.71 5.33
2018-05-30 11.94 12.24 11.91 12.21 91,716 23.94 5.38
2018-05-29 11.84 11.85 11.72 11.82 49,686 23.18 5.21
2018-05-28 0 0 0 11.83 0 - -
2018-05-25 11.82 11.88 11.75 11.83 27,059 23.2 5.21
2018-05-24 11.63 11.8 11.57 11.78 39,972 23.1 5.19
2018-05-23 11.48 11.64 11.48 11.62 25,017 22.78 5.12
2018-05-22 11.35 11.56 11.27 11.46 46,111 22.47 5.05
2018-05-21 11.34 11.45 11.3 11.44 26,856 22.43 5.04
2018-05-18 11.39 11.39 11.29 11.35 23,485 22.26 5
2018-05-17 11.23 11.38 11.23 11.34 19,974 22.24 5
2018-05-16 11.05 11.29 11.05 11.23 30,509 22.02 4.95
2018-05-15 11.03 11.18 11.03 11.03 17,671 21.63 4.86
2018-05-14 11.23 11.24 10.98 10.99 25,728 21.55 4.84
2018-05-11 11.1 11.34 11.1 11.19 60,345 21.94 4.93
2018-05-10 10.99 11.07 10.94 11.05 22,520 21.67 4.87
2018-05-09 10.76 11 10.69 10.96 43,726 21.49 4.83
2018-05-08 10.79 10.82 10.71 10.78 20,553 21.14 4.75
2018-05-07 10.66 10.78 10.6 10.76 18,681 21.1 4.74
2018-05-04 10.32 10.7 10.32 10.66 20,831 20.9 4.7
2018-05-03 10.59 10.59 10.16 10.45 14,616 20.49 4.61
2018-05-02 10.48 10.67 10.32 10.65 18,130 20.88 4.69
2018-05-01 10.69 10.69 10.36 10.52 28,046 20.63 4.64
2018-04-30 10.77 10.89 10.67 10.68 42,451 20.94 4.71
2018-04-27 10.53 10.78 10.5 10.71 22,606 21 4.72
2018-04-26 10.63 10.7 10.52 10.54 9,810 22.43 4.77
2018-04-25 10.36 10.69 10.36 10.59 13,135 22.53 4.79
2018-04-24 10.64 10.75 10.64 10.71 23,046 22.79 4.84
2018-04-23 10.62 10.72 10.62 10.67 14,207 22.7 4.82
2018-04-20 10.55 10.67 10.5 10.62 21,005 22.6 4.8
2018-04-19 10.5 10.64 10.45 10.57 20,871 22.49 4.78
2018-04-18 10.5 10.58 10.47 10.53 19,352 22.4 4.76
2018-04-17 10.49 10.53 10.41 10.46 32,246 22.26 4.73
2018-04-16 10.37 10.48 10.34 10.46 28,114 22.26 4.73
2018-04-13 10.46 10.46 10.33 10.37 19,443 22.06 4.69
2018-04-12 10.51 10.56 10.45 10.45 29,326 22.23 4.73
2018-04-11 10.55 10.61 10.46 10.5 13,130 22.34 4.75
2018-04-10 10.42 10.64 10.35 10.58 38,467 22.51 4.78
2018-04-09 10.5 10.54 10.33 10.41 30,135 22.15 4.71
2018-04-06 10.53 10.56 10.3 10.41 25,725 22.15 4.71
2018-04-05 10.65 10.65 10.51 10.57 18,816 22.49 4.78
Get more Data

Macatawa Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price12.77Jun 22,2018
Min Stock Price4.47Aug 30,2013
Avg Stock Price7.3

Macatawa Bank Historical PE ratio: Past 5 years

Max PE Ratio25.04Jun 22,2018
Min PE Ratio3.69Aug 30,2013
Avg PE Ratio17.49

Macatawa Bank Historical PS ratio: Past 5 years

Max PS Ratio5.63Jun 22,2018
Min PS Ratio1.74Aug 30,2013
Avg PS Ratio3.49

MCBC Industry Peers

Macatawa Bank share price history helps an investor analyze a company's history and do Macatawa Bank stock analysis . Macatawa Bank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. MCBC stock saw a high of $12.35, and a low of $12.18 on last trading day. The average P/S ratio was 3.49 as can be seen from Macatawa Bank stock history.