Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
59.00
+3.47 (6.25%)
Jan 21, 2026, 4:00 PM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 56.17 | 59.00 | 56.17 | 59.00 | 59.00 | 6.25% | 1,656 |
| Jan 20, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 0.05% | 190 |
| Jan 16, 2026 | 55.40 | 55.80 | 55.26 | 55.50 | 55.50 | 0.18% | 5,779 |
| Jan 15, 2026 | 55.30 | 55.51 | 55.25 | 55.40 | 55.40 | - | 3,416 |
| Jan 14, 2026 | 55.15 | 55.67 | 55.01 | 55.40 | 55.40 | - | 4,818 |
| Jan 13, 2026 | 55.10 | 55.40 | 55.10 | 55.40 | 55.40 | 0.54% | 9,839 |
| Jan 12, 2026 | 55.05 | 55.54 | 55.05 | 55.10 | 55.10 | -0.74% | 6,560 |
| Jan 9, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.02% | 240 |
| Jan 8, 2026 | 55.50 | 55.98 | 55.50 | 55.50 | 55.50 | -0.72% | 1,687 |
| Jan 7, 2026 | 55.80 | 55.95 | 55.70 | 55.90 | 55.90 | 0.18% | 3,370 |
| Jan 6, 2026 | 55.80 | 56.68 | 55.80 | 55.80 | 55.80 | - | 1,198 |
| Jan 5, 2026 | 54.11 | 55.80 | 54.11 | 55.80 | 55.80 | -0.80% | 1,106 |
| Dec 31, 2025 | 55.80 | 56.25 | 55.80 | 56.25 | 56.25 | 0.47% | 1,000 |
| Dec 29, 2025 | 55.80 | 55.99 | 55.80 | 55.99 | 55.99 | 2.17% | 201 |
| Dec 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 100 |
| Dec 23, 2025 | 54.81 | 54.81 | 54.80 | 54.80 | 54.80 | - | 700 |
| Dec 22, 2025 | 54.74 | 54.80 | 54.50 | 54.80 | 54.80 | -0.31% | 2,196 |
| Dec 19, 2025 | 55.03 | 55.04 | 53.81 | 54.97 | 54.97 | -0.09% | 2,710 |
| Dec 18, 2025 | 56.28 | 56.28 | 55.02 | 55.02 | 55.02 | -3.17% | 2,900 |
| Dec 17, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 3.76% | 208 |
| Dec 12, 2025 | 54.76 | 54.77 | 54.02 | 54.76 | 54.76 | - | 836 |
| Dec 11, 2025 | 55.00 | 56.80 | 54.04 | 54.76 | 54.76 | 0.02% | 2,609 |
| Dec 10, 2025 | 54.50 | 54.75 | 54.00 | 54.75 | 54.75 | - | 3,399 |
| Dec 9, 2025 | 54.60 | 54.75 | 54.60 | 54.75 | 54.75 | - | 600 |
| Dec 8, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.39% | 100 |
| Dec 5, 2025 | 54.25 | 54.85 | 54.00 | 54.00 | 54.00 | -1.37% | 956 |
| Dec 4, 2025 | 54.50 | 54.99 | 54.50 | 54.75 | 54.75 | 1.33% | 1,834 |
| Dec 3, 2025 | 53.74 | 54.03 | 53.74 | 54.03 | 54.03 | 3.11% | 1,997 |
| Nov 28, 2025 | 52.54 | 53.00 | 52.09 | 52.40 | 52.40 | -0.29% | 1,998 |
| Nov 26, 2025 | 52.42 | 53.93 | 52.17 | 52.55 | 52.55 | -0.45% | 3,272 |
| Nov 25, 2025 | 52.74 | 52.79 | 52.11 | 52.79 | 52.79 | 0.57% | 800 |
| Nov 24, 2025 | 52.52 | 52.52 | 52.30 | 52.49 | 52.04 | -0.02% | 500 |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | - | 188 |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | -0.94% | 125 |
| Nov 17, 2025 | 53.41 | 54.01 | 53.00 | 53.00 | 52.54 | -1.85% | 807 |
| Nov 14, 2025 | 53.99 | 54.00 | 53.99 | 54.00 | 53.54 | 2.86% | 376 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | - | 130 |
| Nov 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.05 | -0.28% | 148 |
| Nov 6, 2025 | 52.50 | 52.65 | 52.50 | 52.65 | 52.20 | 0.73% | 379 |
| Nov 5, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.82 | 0.21% | 100 |
| Oct 31, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.71 | -0.08% | 128 |
| Oct 30, 2025 | 52.25 | 52.25 | 52.19 | 52.20 | 51.75 | -0.15% | 2,900 |
| Oct 29, 2025 | 52.35 | 53.00 | 52.25 | 52.28 | 51.83 | -0.15% | 3,334 |
| Oct 28, 2025 | 52.38 | 52.38 | 52.36 | 52.36 | 51.91 | -0.55% | 1,274 |
| Oct 27, 2025 | 52.66 | 52.66 | 52.65 | 52.65 | 52.20 | -0.02% | 488 |
| Oct 24, 2025 | 53.40 | 53.40 | 52.66 | 52.66 | 52.21 | 0.57% | 431 |
| Oct 23, 2025 | 52.35 | 52.36 | 52.35 | 52.36 | 51.91 | -0.04% | 481 |
| Oct 22, 2025 | 52.31 | 53.00 | 52.31 | 52.38 | 51.93 | 0.25% | 907 |
| Oct 21, 2025 | 52.17 | 52.92 | 52.17 | 52.25 | 51.80 | 0.15% | 3,817 |
| Oct 20, 2025 | 51.98 | 52.50 | 51.98 | 52.17 | 51.72 | 0.38% | 2,654 |