Madison County Financial, Inc. (MCBK)
OTCMKTS
· Delayed Price · Currency is USD
25.00
+0.70 (2.88%)
May 8, 2025, 12:30 PM EDT
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.40% | 2,367 |
| May 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - | - |
| May 6, 2025 | 24.98 | 24.98 | 24.30 | 24.41 | 24.41 | -1.36% | 6,723 |
| May 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| May 2, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.73% | 11,001 |
| May 1, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.22 | - | 1 |
| Apr 30, 2025 | 24.56 | 24.57 | 24.56 | 24.57 | 24.22 | 0.08% | 1,300 |
| Apr 29, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.20 | - | 5 |
| Apr 28, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.20 | - | - |
| Apr 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.20 | - | - |
| Apr 24, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.20 | - | - |
| Apr 23, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.20 | 0.20% | 1,300 |
| Apr 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - | - |
| Apr 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - | 2,500 |
| Apr 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - | 1 |
| Apr 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - | 40 |
| Apr 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.15 | - | - |
| Apr 14, 2025 | 24.50 | 24.56 | 24.50 | 24.50 | 24.15 | -1.21% | 663 |
| Apr 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 1 |
| Apr 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 1 |
| Apr 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 1 |
| Apr 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 1 |
| Apr 7, 2025 | 24.61 | 24.82 | 24.61 | 24.80 | 24.44 | - | 9,701 |
| Apr 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 600 |
| Apr 3, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | - |
| Apr 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | - | 7 |
| Apr 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.44 | -4.25% | 101 |
| Mar 31, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.53 | - | - |
| Mar 28, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.53 | - | 633 |
| Mar 27, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.53 | - | - |
| Mar 26, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.53 | - | - |
| Mar 25, 2025 | 24.80 | 25.90 | 24.80 | 25.90 | 25.53 | 3.60% | 8,265 |
| Mar 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | 1 |
| Mar 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | 17 |
| Mar 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | 1 |
| Mar 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | - |
| Mar 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.64 | - | 1 |
| Mar 6, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 24.64 | -0.99% | 307 |
| Mar 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - | - |
| Mar 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - | - |
| Mar 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - | 9 |
| Feb 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - | - |
| Feb 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.89 | - | - |