Mountain Commerce Bancorp, Inc. (MCBI)
OTCMKTS
· Delayed Price · Currency is USD
20.00
0.00 (0.00%)
Apr 24, 2025, 3:41 PM EDT
Mountain Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.00 | 20.50 | 19.50 | 20.00 | 20.00 | -2.30% | 13,529 |
| Apr 22, 2025 | 20.47 | 20.47 | 20.00 | 20.47 | 20.47 | 2.35% | 2,032 |
| Apr 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 4 |
| Apr 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 10, 2025 | 19.10 | 20.48 | 19.10 | 20.00 | 20.00 | -2.44% | 8,241 |
| Apr 9, 2025 | 19.94 | 20.50 | 19.66 | 20.50 | 20.50 | 2.81% | 6,294 |
| Apr 8, 2025 | 19.95 | 19.95 | 19.66 | 19.94 | 19.94 | -2.68% | 1,101 |
| Apr 7, 2025 | 19.91 | 20.49 | 19.91 | 20.49 | 20.49 | -1.11% | 1,432 |
| Apr 4, 2025 | 19.82 | 20.72 | 19.82 | 20.72 | 20.72 | -0.05% | 2,200 |
| Apr 3, 2025 | 19.81 | 20.73 | 19.81 | 20.73 | 20.73 | 3.65% | 200 |
| Apr 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 31, 2025 | 19.81 | 20.27 | 19.80 | 20.00 | 20.00 | 1.21% | 106,900 |
| Mar 28, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.69% | 1,000 |
| Mar 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Mar 26, 2025 | 20.20 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | 5,100 |
| Mar 25, 2025 | 20.21 | 20.72 | 20.16 | 20.20 | 20.20 | -2.60% | 13,157 |
| Mar 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - | - |
| Mar 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% | 200 |
| Mar 20, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.27% | 500 |
| Mar 19, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Mar 18, 2025 | 20.48 | 20.49 | 20.48 | 20.49 | 20.49 | - | 1,300 |
| Mar 17, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - | - |
| Mar 14, 2025 | 20.31 | 20.62 | 20.12 | 20.49 | 20.49 | - | 4,200 |
| Mar 13, 2025 | 20.31 | 20.49 | 20.31 | 20.49 | 20.49 | -0.05% | 200 |
| Mar 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 122 |
| Mar 7, 2025 | 20.31 | 20.50 | 20.31 | 20.50 | 20.50 | - | 4,100 |
| Mar 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Mar 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 20 |
| Mar 4, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | -0.77% | 400 |
| Mar 3, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Feb 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Feb 27, 2025 | 20.61 | 20.66 | 20.50 | 20.66 | 20.66 | 0.24% | 5,915 |
| Feb 26, 2025 | 20.74 | 20.99 | 20.48 | 20.61 | 20.61 | -3.01% | 47,300 |
| Feb 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| Feb 24, 2025 | 20.95 | 21.25 | 20.95 | 21.25 | 21.25 | 1.19% | 2,425 |
| Feb 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 14, 2025 | 21.26 | 21.26 | 21.00 | 21.00 | 21.00 | - | 9,500 |
| Feb 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Feb 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.27% | 200 |
| Feb 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.14% | 200 |