NasdaqGS - Nasdaq Real Time Price • USD
Macatawa Bank Corporation (MCBC)
As of 11:11 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 13.76 | 13.94 | 13.76 | 13.90 | 13.90 | 99,453 |
| Apr 18, 2024 | 13.65 | 13.93 | 13.65 | 13.85 | 13.85 | 423,700 |
| Apr 17, 2024 | 13.70 | 13.89 | 13.58 | 13.69 | 13.69 | 504,700 |
| Apr 16, 2024 | 13.77 | 14.00 | 13.66 | 13.67 | 13.67 | 2,169,000 |
| Apr 15, 2024 | 9.67 | 10.28 | 9.64 | 9.93 | 9.93 | 702,500 |
| Apr 12, 2024 | 9.41 | 9.70 | 9.41 | 9.59 | 9.59 | 87,600 |
| Apr 11, 2024 | 9.47 | 9.51 | 9.26 | 9.47 | 9.47 | 95,700 |
| Apr 10, 2024 | 9.53 | 9.53 | 9.18 | 9.26 | 9.26 | 81,800 |
| Apr 9, 2024 | 9.75 | 9.75 | 9.65 | 9.70 | 9.70 | 42,700 |
| Apr 8, 2024 | 9.70 | 9.76 | 9.61 | 9.70 | 9.70 | 47,100 |
| Apr 5, 2024 | 9.69 | 9.72 | 9.59 | 9.64 | 9.64 | 59,400 |
| Apr 4, 2024 | 9.73 | 9.75 | 9.66 | 9.70 | 9.70 | 50,900 |
| Apr 3, 2024 | 9.56 | 9.64 | 9.56 | 9.60 | 9.60 | 40,800 |
| Apr 2, 2024 | 9.56 | 9.63 | 9.47 | 9.60 | 9.60 | 68,500 |
| Apr 1, 2024 | 9.76 | 9.81 | 9.54 | 9.64 | 9.64 | 59,500 |
| Mar 28, 2024 | 9.68 | 9.82 | 9.65 | 9.79 | 9.79 | 59,700 |
| Mar 27, 2024 | 9.44 | 9.70 | 9.44 | 9.70 | 9.70 | 43,500 |
| Mar 26, 2024 | 9.60 | 9.60 | 9.41 | 9.43 | 9.43 | 54,000 |
| Mar 25, 2024 | 9.65 | 9.77 | 9.52 | 9.53 | 9.53 | 26,300 |
| Mar 22, 2024 | 9.78 | 9.78 | 9.61 | 9.62 | 9.62 | 32,300 |
| Mar 21, 2024 | 9.80 | 9.86 | 9.70 | 9.77 | 9.77 | 52,600 |
| Mar 20, 2024 | 9.43 | 9.87 | 9.40 | 9.80 | 9.80 | 57,600 |
| Mar 19, 2024 | 9.33 | 9.54 | 9.33 | 9.45 | 9.45 | 53,000 |
| Mar 18, 2024 | 9.38 | 9.46 | 9.31 | 9.31 | 9.31 | 65,200 |
| Mar 15, 2024 | 9.50 | 9.65 | 9.34 | 9.35 | 9.35 | 343,800 |
| Mar 14, 2024 | 9.76 | 9.76 | 9.52 | 9.53 | 9.53 | 58,200 |
| Mar 13, 2024 | 9.77 | 9.97 | 9.74 | 9.79 | 9.79 | 37,300 |
| Mar 12, 2024 | 9.87 | 9.89 | 9.77 | 9.77 | 9.77 | 56,300 |
| Mar 11, 2024 | 9.91 | 9.92 | 9.84 | 9.88 | 9.88 | 21,200 |
| Mar 8, 2024 | 10.01 | 10.06 | 9.90 | 9.92 | 9.92 | 39,500 |
| Mar 7, 2024 | 9.92 | 10.04 | 9.85 | 9.93 | 9.93 | 41,600 |
| Mar 6, 2024 | 9.88 | 9.95 | 9.70 | 9.85 | 9.85 | 60,100 |
| Mar 5, 2024 | 9.68 | 9.88 | 9.68 | 9.86 | 9.86 | 46,500 |
| Mar 4, 2024 | 9.71 | 9.84 | 9.60 | 9.67 | 9.67 | 44,600 |
| Mar 1, 2024 | 9.75 | 9.80 | 9.66 | 9.76 | 9.76 | 57,600 |
| Feb 29, 2024 | 9.88 | 9.92 | 9.72 | 9.80 | 9.80 | 42,400 |
| Feb 28, 2024 | 9.93 | 10.15 | 9.66 | 9.69 | 9.69 | 47,500 |
| Feb 27, 2024 | 9.87 | 9.98 | 9.85 | 9.96 | 9.96 | 34,000 |
| Feb 26, 2024 | 9.86 | 10.03 | 9.69 | 9.82 | 9.82 | 46,700 |
| Feb 23, 2024 | 9.73 | 9.82 | 9.68 | 9.76 | 9.76 | 21,600 |
| Feb 22, 2024 | 9.88 | 9.93 | 9.69 | 9.75 | 9.75 | 46,800 |
| Feb 21, 2024 | 10.11 | 10.11 | 9.81 | 9.93 | 9.93 | 46,900 |
| Feb 20, 2024 | 10.12 | 10.24 | 10.07 | 10.11 | 10.11 | 26,400 |
| Feb 16, 2024 | 10.39 | 10.39 | 10.16 | 10.19 | 10.19 | 45,300 |
| Feb 15, 2024 | 10.07 | 10.40 | 10.02 | 10.36 | 10.36 | 45,000 |
| Feb 14, 2024 | 10.04 | 10.07 | 9.83 | 9.99 | 9.99 | 36,300 |
| Feb 13, 2024 | 10.11 | 10.16 | 9.77 | 9.89 | 9.89 | 93,300 |
| Feb 12, 2024 | 0.09 Dividend | |||||
| Feb 12, 2024 | 10.03 | 10.49 | 10.03 | 10.36 | 10.36 | 84,100 |
| Feb 9, 2024 | 10.00 | 10.10 | 9.93 | 10.10 | 10.01 | 90,200 |
| Feb 8, 2024 | 9.82 | 9.95 | 9.82 | 9.95 | 9.86 | 42,800 |
| Feb 7, 2024 | 9.95 | 9.95 | 9.67 | 9.85 | 9.76 | 66,000 |
| Feb 6, 2024 | 10.00 | 10.10 | 9.91 | 9.94 | 9.85 | 47,500 |
| Feb 5, 2024 | 10.26 | 10.28 | 10.02 | 10.03 | 9.94 | 64,800 |
| Feb 2, 2024 | 10.40 | 10.45 | 10.27 | 10.28 | 10.19 | 67,500 |
| Feb 1, 2024 | 10.70 | 10.72 | 10.35 | 10.57 | 10.48 | 72,900 |
| Jan 31, 2024 | 11.14 | 11.14 | 10.66 | 10.66 | 10.57 | 71,600 |
| Jan 30, 2024 | 11.26 | 11.33 | 11.15 | 11.22 | 11.12 | 47,000 |
| Jan 29, 2024 | 11.08 | 11.31 | 11.04 | 11.28 | 11.18 | 53,200 |
| Jan 26, 2024 | 11.14 | 11.40 | 10.99 | 11.11 | 11.01 | 41,700 |
| Jan 25, 2024 | 11.41 | 11.41 | 11.14 | 11.31 | 11.21 | 73,900 |
| Jan 24, 2024 | 11.28 | 11.33 | 11.17 | 11.22 | 11.12 | 50,700 |
| Jan 23, 2024 | 11.34 | 11.34 | 11.15 | 11.15 | 11.05 | 84,100 |
| Jan 22, 2024 | 11.00 | 11.29 | 10.98 | 11.25 | 11.15 | 62,500 |
| Jan 19, 2024 | 10.75 | 10.96 | 10.63 | 10.93 | 10.83 | 94,000 |
| Jan 18, 2024 | 10.56 | 10.69 | 10.45 | 10.68 | 10.58 | 58,400 |
| Jan 17, 2024 | 10.41 | 10.56 | 10.41 | 10.55 | 10.46 | 102,700 |
| Jan 16, 2024 | 10.61 | 10.61 | 10.46 | 10.49 | 10.40 | 178,100 |
| Jan 12, 2024 | 10.82 | 10.91 | 10.70 | 10.74 | 10.64 | 150,700 |
| Jan 11, 2024 | 10.71 | 10.80 | 10.63 | 10.77 | 10.67 | 70,600 |
| Jan 10, 2024 | 10.73 | 10.77 | 10.66 | 10.75 | 10.65 | 46,000 |
| Jan 9, 2024 | 10.77 | 10.85 | 10.70 | 10.77 | 10.67 | 47,500 |
| Jan 8, 2024 | 10.94 | 10.94 | 10.75 | 10.91 | 10.81 | 50,600 |
| Jan 5, 2024 | 10.84 | 11.05 | 10.84 | 10.94 | 10.84 | 119,800 |
| Jan 4, 2024 | 11.04 | 11.15 | 10.92 | 10.95 | 10.85 | 66,200 |
| Jan 3, 2024 | 11.24 | 11.35 | 11.01 | 11.04 | 10.94 | 66,700 |
| Jan 2, 2024 | 11.14 | 11.43 | 10.66 | 11.25 | 11.15 | 95,200 |
| Dec 29, 2023 | 11.50 | 11.53 | 11.26 | 11.28 | 11.18 | 52,800 |
| Dec 28, 2023 | 11.65 | 11.84 | 11.30 | 11.48 | 11.38 | 201,400 |
| Dec 27, 2023 | 11.74 | 11.84 | 11.68 | 11.74 | 11.64 | 66,600 |
| Dec 26, 2023 | 11.60 | 11.76 | 11.50 | 11.67 | 11.57 | 69,100 |
| Dec 22, 2023 | 11.41 | 11.59 | 11.29 | 11.50 | 11.40 | 97,800 |
| Dec 21, 2023 | 11.47 | 11.55 | 11.33 | 11.37 | 11.27 | 76,500 |
| Dec 20, 2023 | 11.52 | 11.90 | 11.32 | 11.35 | 11.25 | 101,700 |
| Dec 19, 2023 | 11.15 | 11.42 | 11.15 | 11.35 | 11.25 | 59,200 |
| Dec 18, 2023 | 11.49 | 11.52 | 10.80 | 11.09 | 10.99 | 167,300 |
| Dec 15, 2023 | 10.95 | 11.91 | 10.76 | 11.44 | 11.34 | 514,400 |
| Dec 14, 2023 | 10.79 | 11.08 | 10.71 | 10.89 | 10.79 | 65,100 |
| Dec 13, 2023 | 10.38 | 10.92 | 10.37 | 10.76 | 10.66 | 165,100 |
| Dec 12, 2023 | 10.48 | 10.49 | 10.33 | 10.41 | 10.32 | 31,000 |
| Dec 11, 2023 | 10.43 | 10.46 | 10.33 | 10.45 | 10.36 | 48,900 |
| Dec 8, 2023 | 10.39 | 10.49 | 10.25 | 10.41 | 10.32 | 36,200 |
| Dec 7, 2023 | 10.27 | 10.38 | 10.24 | 10.38 | 10.29 | 26,900 |
| Dec 6, 2023 | 10.29 | 10.48 | 10.23 | 10.23 | 10.14 | 33,900 |
| Dec 5, 2023 | 10.37 | 10.37 | 10.23 | 10.25 | 10.16 | 34,000 |
| Dec 4, 2023 | 9.94 | 10.40 | 9.94 | 10.37 | 10.28 | 74,000 |
| Dec 1, 2023 | 9.70 | 10.04 | 9.60 | 9.99 | 9.90 | 39,600 |
| Nov 30, 2023 | 9.84 | 9.89 | 9.65 | 9.71 | 9.62 | 32,800 |
| Nov 29, 2023 | 9.65 | 9.99 | 9.65 | 9.77 | 9.68 | 38,500 |
| Nov 28, 2023 | 9.70 | 9.70 | 9.56 | 9.56 | 9.47 | 37,100 |
| Nov 27, 2023 | 9.75 | 9.75 | 9.59 | 9.67 | 9.58 | 45,700 |
| Nov 24, 2023 | 9.57 | 9.77 | 9.57 | 9.73 | 9.64 | 24,200 |
| Nov 22, 2023 | 9.75 | 9.75 | 9.60 | 9.64 | 9.55 | 18,700 |
| Nov 21, 2023 | 9.81 | 9.90 | 9.66 | 9.66 | 9.57 | 26,700 |
| Nov 20, 2023 | 9.93 | 9.93 | 9.77 | 9.82 | 9.73 | 19,300 |
| Nov 17, 2023 | 9.93 | 9.97 | 9.88 | 9.95 | 9.86 | 40,700 |
| Nov 16, 2023 | 9.74 | 9.95 | 9.74 | 9.81 | 9.72 | 26,100 |
| Nov 15, 2023 | 10.03 | 10.06 | 9.86 | 9.97 | 9.88 | 60,300 |
| Nov 14, 2023 | 9.59 | 9.99 | 9.51 | 9.99 | 9.90 | 62,400 |
| Nov 13, 2023 | 0.09 Dividend | |||||
| Nov 13, 2023 | 9.38 | 9.40 | 9.24 | 9.35 | 9.27 | 22,200 |
| Nov 10, 2023 | 9.39 | 9.48 | 9.26 | 9.45 | 9.28 | 45,600 |
| Nov 9, 2023 | 9.52 | 9.53 | 9.35 | 9.38 | 9.21 | 33,900 |
| Nov 8, 2023 | 9.54 | 9.54 | 9.40 | 9.49 | 9.32 | 35,100 |
| Nov 7, 2023 | 9.56 | 9.59 | 9.40 | 9.54 | 9.36 | 28,900 |
| Nov 6, 2023 | 9.70 | 9.70 | 9.53 | 9.58 | 9.40 | 37,500 |
| Nov 3, 2023 | 9.47 | 9.71 | 9.47 | 9.68 | 9.50 | 54,800 |
| Nov 2, 2023 | 9.17 | 9.32 | 9.16 | 9.29 | 9.12 | 56,400 |
| Nov 1, 2023 | 9.12 | 9.22 | 9.06 | 9.16 | 8.99 | 26,200 |
| Oct 31, 2023 | 9.03 | 9.16 | 9.03 | 9.13 | 8.96 | 36,700 |
| Oct 30, 2023 | 8.88 | 9.19 | 8.88 | 9.13 | 8.96 | 48,500 |
| Oct 27, 2023 | 8.59 | 8.85 | 8.53 | 8.81 | 8.65 | 45,900 |
| Oct 26, 2023 | 8.37 | 8.55 | 8.37 | 8.55 | 8.39 | 23,000 |
| Oct 25, 2023 | 8.39 | 8.40 | 8.31 | 8.34 | 8.19 | 41,100 |
| Oct 24, 2023 | 8.50 | 8.53 | 8.31 | 8.38 | 8.23 | 48,700 |
| Oct 23, 2023 | 8.72 | 8.72 | 8.48 | 8.51 | 8.35 | 42,800 |
| Oct 20, 2023 | 8.97 | 9.04 | 8.78 | 8.78 | 8.62 | 60,400 |
| Oct 19, 2023 | 8.96 | 9.04 | 8.91 | 8.97 | 8.81 | 33,600 |
| Oct 18, 2023 | 9.05 | 9.06 | 8.95 | 8.96 | 8.80 | 37,800 |
| Oct 17, 2023 | 8.92 | 9.12 | 8.92 | 9.06 | 8.89 | 57,200 |
| Oct 16, 2023 | 8.96 | 8.96 | 8.86 | 8.90 | 8.74 | 43,000 |
| Oct 13, 2023 | 8.99 | 8.99 | 8.85 | 8.86 | 8.70 | 134,700 |
| Oct 12, 2023 | 8.96 | 8.96 | 8.85 | 8.93 | 8.77 | 49,900 |
| Oct 11, 2023 | 8.93 | 8.99 | 8.90 | 8.93 | 8.77 | 33,200 |
| Oct 10, 2023 | 9.24 | 9.24 | 8.92 | 8.94 | 8.78 | 37,700 |
| Oct 9, 2023 | 8.96 | 9.10 | 8.96 | 9.00 | 8.83 | 26,700 |
| Oct 6, 2023 | 9.06 | 9.11 | 9.00 | 9.04 | 8.87 | 43,500 |
| Oct 5, 2023 | 9.10 | 9.12 | 9.01 | 9.11 | 8.94 | 52,300 |
| Oct 4, 2023 | 8.90 | 9.01 | 8.90 | 8.99 | 8.83 | 60,400 |
| Oct 3, 2023 | 8.96 | 8.96 | 8.90 | 8.90 | 8.74 | 36,000 |
| Oct 2, 2023 | 8.95 | 9.05 | 8.90 | 8.95 | 8.79 | 39,900 |
| Sep 29, 2023 | 9.03 | 9.06 | 8.93 | 8.96 | 8.80 | 42,400 |
| Sep 28, 2023 | 8.95 | 9.03 | 8.95 | 8.99 | 8.83 | 38,700 |
| Sep 27, 2023 | 9.00 | 9.05 | 8.93 | 8.97 | 8.81 | 33,100 |
| Sep 26, 2023 | 9.01 | 9.04 | 8.96 | 8.96 | 8.80 | 36,100 |
| Sep 25, 2023 | 9.00 | 9.08 | 9.00 | 9.06 | 8.89 | 37,800 |
| Sep 22, 2023 | 9.08 | 9.08 | 9.02 | 9.02 | 8.85 | 34,400 |
| Sep 21, 2023 | 9.07 | 9.15 | 9.07 | 9.08 | 8.91 | 31,200 |
| Sep 20, 2023 | 9.21 | 9.23 | 9.12 | 9.12 | 8.95 | 30,700 |
| Sep 19, 2023 | 9.15 | 9.24 | 9.13 | 9.21 | 9.04 | 55,900 |
| Sep 18, 2023 | 9.30 | 9.30 | 9.15 | 9.15 | 8.98 | 55,600 |
| Sep 15, 2023 | 9.14 | 9.46 | 9.10 | 9.32 | 9.15 | 176,200 |
| Sep 14, 2023 | 9.07 | 9.19 | 9.07 | 9.17 | 9.00 | 47,400 |
| Sep 13, 2023 | 9.10 | 9.11 | 9.02 | 9.05 | 8.88 | 49,900 |
| Sep 12, 2023 | 9.08 | 9.10 | 9.07 | 9.10 | 8.93 | 50,100 |
| Sep 11, 2023 | 9.17 | 9.18 | 9.07 | 9.08 | 8.91 | 35,100 |
| Sep 8, 2023 | 9.15 | 9.15 | 9.06 | 9.12 | 8.95 | 27,100 |
| Sep 7, 2023 | 9.16 | 9.16 | 9.08 | 9.12 | 8.95 | 78,400 |
| Sep 6, 2023 | 9.27 | 9.27 | 9.15 | 9.16 | 8.99 | 39,500 |
| Sep 5, 2023 | 9.37 | 9.37 | 9.23 | 9.25 | 9.08 | 43,200 |
| Sep 1, 2023 | 9.20 | 9.41 | 9.20 | 9.41 | 9.24 | 38,700 |
| Aug 31, 2023 | 9.14 | 9.22 | 9.12 | 9.16 | 8.99 | 53,900 |
| Aug 30, 2023 | 9.14 | 9.20 | 9.10 | 9.10 | 8.93 | 96,000 |
| Aug 29, 2023 | 9.14 | 9.19 | 9.06 | 9.13 | 8.96 | 30,600 |
| Aug 28, 2023 | 9.12 | 9.22 | 9.10 | 9.13 | 8.96 | 24,200 |
| Aug 25, 2023 | 9.18 | 9.18 | 9.05 | 9.07 | 8.90 | 17,600 |
| Aug 24, 2023 | 9.08 | 9.16 | 9.06 | 9.15 | 8.98 | 45,300 |
| Aug 23, 2023 | 9.00 | 9.15 | 9.00 | 9.12 | 8.95 | 44,300 |
| Aug 22, 2023 | 9.09 | 9.09 | 9.00 | 9.01 | 8.84 | 77,400 |
| Aug 21, 2023 | 9.14 | 9.14 | 9.07 | 9.07 | 8.90 | 56,900 |
| Aug 18, 2023 | 9.05 | 9.15 | 9.05 | 9.15 | 8.98 | 52,900 |
| Aug 17, 2023 | 9.18 | 9.18 | 9.06 | 9.11 | 8.94 | 47,100 |
| Aug 16, 2023 | 9.17 | 9.32 | 9.05 | 9.10 | 8.93 | 56,800 |
| Aug 15, 2023 | 9.31 | 9.31 | 9.16 | 9.17 | 9.00 | 70,300 |
| Aug 14, 2023 | 0.08 Dividend | |||||
| Aug 14, 2023 | 9.39 | 9.39 | 9.12 | 9.34 | 9.17 | 35,600 |
| Aug 11, 2023 | 9.47 | 9.56 | 9.45 | 9.48 | 9.23 | 43,300 |
| Aug 10, 2023 | 9.59 | 9.60 | 9.48 | 9.50 | 9.25 | 81,500 |
| Aug 9, 2023 | 9.56 | 9.60 | 9.49 | 9.60 | 9.34 | 59,800 |
| Aug 8, 2023 | 9.69 | 9.69 | 9.47 | 9.60 | 9.34 | 76,200 |
| Aug 7, 2023 | 9.70 | 9.71 | 9.65 | 9.69 | 9.43 | 63,200 |
| Aug 4, 2023 | 9.73 | 9.74 | 9.65 | 9.67 | 9.41 | 57,300 |
| Aug 3, 2023 | 9.74 | 9.78 | 9.68 | 9.68 | 9.42 | 91,100 |
| Aug 2, 2023 | 9.70 | 9.76 | 9.66 | 9.70 | 9.44 | 44,700 |
| Aug 1, 2023 | 9.83 | 10.10 | 9.70 | 9.74 | 9.48 | 89,800 |
| Jul 31, 2023 | 9.98 | 10.21 | 9.82 | 9.85 | 9.59 | 165,900 |
| Jul 28, 2023 | 10.00 | 10.21 | 9.94 | 9.97 | 9.70 | 138,200 |
| Jul 27, 2023 | 10.20 | 10.25 | 10.01 | 10.05 | 9.78 | 165,500 |
| Jul 26, 2023 | 9.94 | 10.20 | 9.94 | 10.18 | 9.91 | 139,200 |
| Jul 25, 2023 | 9.87 | 10.00 | 9.80 | 9.85 | 9.59 | 74,700 |
| Jul 24, 2023 | 9.81 | 9.96 | 9.81 | 9.89 | 9.63 | 41,000 |
| Jul 21, 2023 | 10.00 | 10.00 | 9.80 | 9.82 | 9.56 | 36,500 |
| Jul 20, 2023 | 9.84 | 9.98 | 9.76 | 9.95 | 9.68 | 29,700 |
| Jul 19, 2023 | 9.67 | 9.93 | 9.67 | 9.86 | 9.60 | 41,600 |
| Jul 18, 2023 | 9.43 | 9.72 | 9.43 | 9.70 | 9.44 | 33,000 |
| Jul 17, 2023 | 9.37 | 9.50 | 9.34 | 9.41 | 9.16 | 30,000 |
| Jul 14, 2023 | 9.49 | 9.49 | 9.25 | 9.34 | 9.09 | 20,500 |
| Jul 13, 2023 | 9.53 | 9.65 | 9.36 | 9.45 | 9.20 | 21,100 |
| Jul 12, 2023 | 9.42 | 9.58 | 9.28 | 9.52 | 9.27 | 37,400 |
| Jul 11, 2023 | 9.18 | 9.31 | 9.03 | 9.28 | 9.03 | 30,400 |
| Jul 10, 2023 | 9.05 | 9.34 | 9.05 | 9.16 | 8.92 | 26,600 |
| Jul 7, 2023 | 8.99 | 9.15 | 8.99 | 9.10 | 8.86 | 75,100 |
| Jul 6, 2023 | 9.11 | 9.11 | 8.88 | 8.98 | 8.74 | 42,600 |
| Jul 5, 2023 | 9.22 | 9.29 | 9.15 | 9.16 | 8.92 | 48,200 |
| Jul 3, 2023 | 9.24 | 9.37 | 9.22 | 9.30 | 9.05 | 8,900 |
| Jun 30, 2023 | 9.48 | 9.48 | 9.24 | 9.28 | 9.03 | 28,700 |
| Jun 29, 2023 | 9.32 | 9.46 | 9.29 | 9.46 | 9.21 | 21,700 |
| Jun 28, 2023 | 9.29 | 9.34 | 9.22 | 9.31 | 9.06 | 33,100 |
| Jun 27, 2023 | 9.23 | 9.38 | 9.22 | 9.30 | 9.05 | 22,600 |
| Jun 26, 2023 | 9.24 | 9.36 | 9.21 | 9.22 | 8.97 | 23,000 |
| Jun 23, 2023 | 9.32 | 9.39 | 9.21 | 9.25 | 9.00 | 189,400 |
| Jun 22, 2023 | 9.41 | 9.41 | 9.26 | 9.36 | 9.11 | 32,300 |
| Jun 21, 2023 | 9.49 | 9.50 | 9.41 | 9.42 | 9.17 | 29,400 |
| Jun 20, 2023 | 9.57 | 9.59 | 9.42 | 9.52 | 9.27 | 25,300 |
| Jun 16, 2023 | 9.84 | 9.84 | 9.47 | 9.57 | 9.32 | 85,600 |
| Jun 15, 2023 | 9.50 | 9.68 | 9.50 | 9.68 | 9.42 | 32,000 |
| Jun 14, 2023 | 9.78 | 9.84 | 9.53 | 9.57 | 9.32 | 38,100 |
| Jun 13, 2023 | 9.62 | 9.81 | 9.51 | 9.74 | 9.48 | 35,500 |
| Jun 12, 2023 | 9.45 | 9.62 | 9.45 | 9.55 | 9.30 | 29,400 |
| Jun 9, 2023 | 9.43 | 9.64 | 9.38 | 9.44 | 9.19 | 28,200 |
| Jun 8, 2023 | 9.80 | 9.80 | 9.54 | 9.69 | 9.43 | 35,200 |
| Jun 7, 2023 | 9.42 | 9.86 | 9.37 | 9.81 | 9.55 | 93,200 |
| Jun 6, 2023 | 8.89 | 9.50 | 8.86 | 9.31 | 9.06 | 44,400 |
| Jun 5, 2023 | 9.20 | 9.20 | 8.79 | 8.82 | 8.59 | 42,400 |
| Jun 2, 2023 | 8.84 | 9.35 | 8.84 | 9.26 | 9.01 | 47,100 |
| Jun 1, 2023 | 8.76 | 8.88 | 8.74 | 8.75 | 8.52 | 28,100 |
| May 31, 2023 | 8.80 | 8.85 | 8.61 | 8.72 | 8.49 | 34,500 |
| May 30, 2023 | 8.80 | 9.22 | 8.60 | 8.75 | 8.52 | 39,300 |
| May 26, 2023 | 8.82 | 8.82 | 8.65 | 8.74 | 8.51 | 22,500 |
| May 25, 2023 | 9.00 | 9.01 | 8.66 | 8.76 | 8.53 | 38,800 |
| May 24, 2023 | 8.86 | 9.03 | 8.86 | 8.95 | 8.71 | 46,900 |
| May 23, 2023 | 8.68 | 8.97 | 8.68 | 8.86 | 8.62 | 28,300 |
| May 22, 2023 | 8.70 | 8.80 | 8.61 | 8.64 | 8.41 | 37,900 |
| May 19, 2023 | 8.99 | 8.99 | 8.68 | 8.68 | 8.45 | 25,200 |
| May 18, 2023 | 8.87 | 8.97 | 8.69 | 8.82 | 8.59 | 33,800 |
| May 17, 2023 | 8.73 | 8.86 | 8.49 | 8.83 | 8.59 | 48,100 |
| May 16, 2023 | 8.57 | 8.93 | 8.44 | 8.47 | 8.24 | 20,400 |
| May 15, 2023 | 8.54 | 8.63 | 8.39 | 8.51 | 8.28 | 37,400 |
| May 12, 2023 | 0.08 Dividend | |||||
| May 12, 2023 | 8.53 | 8.61 | 8.43 | 8.53 | 8.30 | 26,500 |
| May 11, 2023 | 8.50 | 8.57 | 8.34 | 8.54 | 8.23 | 69,700 |
| May 10, 2023 | 8.68 | 9.03 | 8.50 | 8.54 | 8.23 | 46,800 |
| May 9, 2023 | 8.56 | 9.06 | 8.53 | 8.59 | 8.28 | 23,100 |
| May 8, 2023 | 8.88 | 8.88 | 8.59 | 8.62 | 8.31 | 34,300 |
| May 5, 2023 | 8.86 | 9.01 | 8.61 | 8.76 | 8.45 | 65,400 |
| May 4, 2023 | 8.80 | 9.00 | 8.44 | 8.70 | 8.39 | 50,900 |
| May 3, 2023 | 9.21 | 9.21 | 8.87 | 8.92 | 8.60 | 53,700 |
| May 2, 2023 | 9.54 | 9.60 | 9.13 | 9.17 | 8.84 | 52,900 |
| May 1, 2023 | 9.36 | 9.60 | 9.35 | 9.57 | 9.23 | 61,100 |
| Apr 28, 2023 | 9.60 | 9.60 | 9.31 | 9.35 | 9.02 | 58,900 |
| Apr 27, 2023 | 9.40 | 9.75 | 9.28 | 9.62 | 9.28 | 68,800 |
| Apr 26, 2023 | 9.32 | 9.63 | 8.97 | 9.33 | 9.00 | 265,200 |
| Apr 25, 2023 | 9.64 | 9.64 | 9.36 | 9.48 | 9.14 | 49,100 |
| Apr 24, 2023 | 9.86 | 9.94 | 9.62 | 9.71 | 9.36 | 25,700 |
| Apr 21, 2023 | 9.94 | 9.99 | 9.85 | 9.89 | 9.54 | 21,500 |
| Apr 20, 2023 | 9.96 | 10.04 | 9.94 | 10.01 | 9.65 | 21,000 |
| Apr 19, 2023 | 9.92 | 10.06 | 9.83 | 10.01 | 9.65 | 42,000 |
Related Tickers
WTFC Wintrust Financial Corporation
96.68
+1.45%
MBWM Mercantile Bank Corporation
35.41
+2.55%
CFB CrossFirst Bankshares, Inc.
12.25
+1.53%
MTB M&T Bank Corporation
141.70
+1.72%
HWC Hancock Whitney Corporation
43.78
+2.46%
IBCP Independent Bank Corporation
23.79
+0.89%
OSBC Old Second Bancorp, Inc.
14.02
+2.01%
INTR Inter & Co, Inc.
5.28
+3.53%
NBBK NB Bancorp, Inc.
13.48
+0.22%
FBK FB Financial Corporation
36.21
+1.83%