Madison County Financial, Inc. (MCBK)
OTCMKTS
· Delayed Price · Currency is USD
24.70
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Jan 17, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Jan 16, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Jan 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Jan 14, 2025 | 24.70 | 24.86 | 24.70 | 24.70 | 24.70 | -0.59% | 903 |
| Jan 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Jan 10, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | -0.70% | 481 |
| Jan 8, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jan 7, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Jan 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 1 |
| Jan 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 1 |
| Jan 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 31, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 30, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 27, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 2 |
| Dec 26, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 1 |
| Dec 23, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 20, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 19, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Dec 18, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.71% | 300 |
| Dec 17, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 434 |
| Dec 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 12, 2024 | 24.81 | 24.81 | 24.60 | 24.60 | 24.60 | -1.01% | 200 |
| Dec 11, 2024 | 24.88 | 24.88 | 24.85 | 24.85 | 24.85 | -0.24% | 1,001 |
| Dec 10, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 5 |
| Dec 9, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | - |
| Dec 6, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | - |
| Dec 5, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 2 |
| Dec 4, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | - |
| Dec 3, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | - |
| Dec 2, 2024 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | -0.36% | 1,801 |
| Nov 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 27, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 26, 2024 | 24.75 | 25.05 | 24.75 | 25.00 | 25.00 | 1.34% | 1,552 |
| Nov 25, 2024 | 25.07 | 25.07 | 24.67 | 24.67 | 24.67 | -1.52% | 1,001 |
| Nov 22, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Nov 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Nov 20, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| Nov 19, 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 25.05 | -0.08% | 500 |
| Nov 18, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.20% | 207 |
| Nov 15, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 1 |
| Nov 14, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Nov 13, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | - |
| Nov 12, 2024 | 25.70 | 25.70 | 25.00 | 25.02 | 25.02 | -0.04% | 24,820 |
| Nov 11, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Nov 8, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | - |
| Nov 7, 2024 | 25.03 | 25.03 | 25.02 | 25.03 | 25.03 | 0.12% | 2,375 |
| Nov 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | 450 |
| Nov 5, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -2.00% | 500 |
| Nov 4, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - | - |
| Nov 1, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.66% | 100 |
| Oct 31, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.27% | 500 |
| Oct 30, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | 1 |
| Oct 29, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | - |
| Oct 28, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | - |
| Oct 25, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - | - |
| Oct 24, 2024 | 25.75 | 25.77 | 25.75 | 25.77 | 25.77 | -2.61% | 500 |
| Oct 23, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Oct 22, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Oct 21, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Oct 18, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Oct 17, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.15% | 250 |
| Oct 16, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 501 |
| Oct 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.24% | 286 |
| Oct 14, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 11, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 10, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 9, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 8, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 7, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 4, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 3, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Oct 2, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.75% | 163 |
| Oct 1, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 27, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 26, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 25, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 1,456 |
| Sep 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 60 |
| Sep 23, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 20, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 19, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 18, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 17, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 16, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 13, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 12, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | - |
| Sep 11, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 50 |
| Sep 10, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 5,231 |
| Sep 9, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.10% | 126 |
| Sep 6, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% | 252 |
| Sep 5, 2024 | 24.14 | 25.00 | 24.02 | 24.50 | 24.50 | 0.42% | 1,302 |
| Sep 4, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 3, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.41% | 151 |
| Aug 30, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 7.99% | 6,358 |
| Aug 29, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Aug 28, 2024 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 0.65% | 994 |
| Aug 27, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |