Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
61.85
0.00 (0.00%)
Mar 4, 2026, 11:22 AM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.86 | 61.86 | 61.85 | 61.85 | 61.85 | - | 299 |
| Mar 3, 2026 | 60.60 | 61.88 | 60.60 | 61.85 | 61.39 | -0.23% | 3,231 |
| Mar 2, 2026 | 61.00 | 61.99 | 61.00 | 61.99 | 61.53 | 1.54% | 363 |
| Feb 26, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.60 | 0.86% | 170 |
| Feb 25, 2026 | 61.05 | 61.05 | 60.53 | 60.53 | 60.08 | -0.85% | 336 |
| Feb 20, 2026 | 60.72 | 61.05 | 60.70 | 61.05 | 60.60 | - | 1,146 |
| Feb 19, 2026 | 61.00 | 61.70 | 61.00 | 61.05 | 60.60 | 0.81% | 796 |
| Feb 18, 2026 | 60.82 | 61.99 | 60.53 | 60.56 | 60.11 | 0.05% | 2,325 |
| Feb 17, 2026 | 60.55 | 61.01 | 60.50 | 60.53 | 60.08 | -0.44% | 8,455 |
| Feb 13, 2026 | 61.00 | 61.00 | 60.50 | 60.80 | 60.35 | -0.33% | 5,447 |
| Feb 12, 2026 | 60.51 | 61.00 | 60.26 | 61.00 | 60.55 | 0.67% | 2,432 |
| Feb 11, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.14 | 0.05% | 140 |
| Feb 10, 2026 | 61.09 | 61.99 | 59.58 | 60.56 | 60.11 | -1.17% | 12,328 |
| Feb 9, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 60.82 | -2.42% | 150 |
| Feb 6, 2026 | 61.41 | 62.80 | 61.01 | 62.80 | 62.33 | 2.97% | 800 |
| Feb 5, 2026 | 60.96 | 61.00 | 60.96 | 60.99 | 60.54 | 0.38% | 1,062 |
| Feb 4, 2026 | 59.35 | 60.76 | 59.35 | 60.76 | 60.31 | 2.38% | 1,537 |
| Feb 3, 2026 | 60.40 | 60.40 | 58.79 | 59.35 | 58.91 | - | 2,372 |
| Jan 30, 2026 | 58.75 | 59.35 | 58.75 | 59.35 | 58.91 | 1.02% | 522 |
| Jan 29, 2026 | 59.01 | 60.00 | 58.75 | 58.75 | 58.31 | -1.67% | 3,333 |
| Jan 28, 2026 | 58.67 | 60.00 | 58.67 | 59.75 | 59.31 | 1.88% | 4,604 |
| Jan 26, 2026 | 58.65 | 59.58 | 58.65 | 58.65 | 58.21 | -0.59% | 4,903 |
| Jan 21, 2026 | 56.17 | 59.00 | 56.17 | 59.00 | 58.56 | 6.25% | 1,656 |
| Jan 20, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.12 | 0.05% | 190 |
| Jan 16, 2026 | 55.40 | 55.80 | 55.26 | 55.50 | 55.09 | 0.18% | 5,779 |
| Jan 15, 2026 | 55.30 | 55.51 | 55.25 | 55.40 | 54.99 | - | 3,416 |
| Jan 14, 2026 | 55.15 | 55.67 | 55.01 | 55.40 | 54.99 | - | 4,818 |
| Jan 13, 2026 | 55.10 | 55.40 | 55.10 | 55.40 | 54.99 | 0.54% | 9,839 |
| Jan 12, 2026 | 55.05 | 55.54 | 55.05 | 55.10 | 54.69 | -0.74% | 6,560 |
| Jan 9, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.10 | 0.02% | 240 |
| Jan 8, 2026 | 55.50 | 55.98 | 55.50 | 55.50 | 55.09 | -0.72% | 1,687 |
| Jan 7, 2026 | 55.80 | 55.95 | 55.70 | 55.90 | 55.48 | 0.18% | 3,370 |
| Jan 6, 2026 | 55.80 | 56.68 | 55.80 | 55.80 | 55.38 | - | 1,198 |
| Jan 5, 2026 | 54.11 | 55.80 | 54.11 | 55.80 | 55.38 | -0.80% | 1,106 |
| Dec 31, 2025 | 55.80 | 56.25 | 55.80 | 56.25 | 55.83 | 0.47% | 1,000 |
| Dec 29, 2025 | 55.80 | 55.99 | 55.80 | 55.99 | 55.57 | 2.17% | 201 |
| Dec 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.39 | - | 100 |
| Dec 23, 2025 | 54.81 | 54.81 | 54.80 | 54.80 | 54.39 | - | 700 |
| Dec 22, 2025 | 54.74 | 54.80 | 54.50 | 54.80 | 54.39 | -0.31% | 2,196 |
| Dec 19, 2025 | 55.03 | 55.04 | 53.81 | 54.97 | 54.56 | -0.09% | 2,710 |
| Dec 18, 2025 | 56.28 | 56.28 | 55.02 | 55.02 | 54.61 | -3.17% | 2,900 |
| Dec 17, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.40 | 3.76% | 208 |
| Dec 12, 2025 | 54.76 | 54.77 | 54.02 | 54.76 | 54.35 | - | 836 |
| Dec 11, 2025 | 55.00 | 56.80 | 54.04 | 54.76 | 54.35 | 0.02% | 2,609 |
| Dec 10, 2025 | 54.50 | 54.75 | 54.00 | 54.75 | 54.34 | - | 3,399 |
| Dec 9, 2025 | 54.60 | 54.75 | 54.60 | 54.75 | 54.34 | - | 600 |
| Dec 8, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.34 | 1.39% | 100 |
| Dec 5, 2025 | 54.25 | 54.85 | 54.00 | 54.00 | 53.60 | -1.37% | 956 |
| Dec 4, 2025 | 54.50 | 54.99 | 54.50 | 54.75 | 54.34 | 1.33% | 1,834 |
| Dec 3, 2025 | 53.74 | 54.03 | 53.74 | 54.03 | 53.63 | 3.11% | 1,997 |