Madison County Financial, Inc. (MCBK)
OTCMKTS
· Delayed Price · Currency is USD
25.61
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.83% | 200 |
| Jun 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jun 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | 5,006 |
| Jun 20, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.60% | 6,000 |
| Jun 18, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - | - |
| Jun 17, 2025 | 25.65 | 25.65 | 25.37 | 25.65 | 25.65 | 0.60% | 1,100 |
| Jun 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jun 13, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Jun 12, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.51% | 4,678 |
| Jun 11, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - | 2 |
| Jun 10, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.13% | 13,043 |
| Jun 9, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.50% | 201 |
| Jun 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.97% | 181 |
| Jun 5, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.08% | 111 |
| Jun 4, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - | 1 |
| Jun 3, 2025 | 25.32 | 25.73 | 25.32 | 25.73 | 25.73 | -1.04% | 801 |
| Jun 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10 |
| May 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 140 |
| May 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | 1,301 |
| May 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 36 |
| May 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2 |
| May 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.42% | 208 |
| May 22, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - | 9 |
| May 21, 2025 | 25.80 | 25.89 | 25.70 | 25.89 | 25.89 | 0.54% | 2,126 |
| May 20, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 2 |
| May 19, 2025 | 25.75 | 25.75 | 25.70 | 25.75 | 25.75 | -0.96% | 512 |
| May 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 15, 2025 | 25.25 | 26.00 | 25.25 | 26.00 | 26.00 | 2.97% | 2,247 |
| May 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.88% | 915 |
| May 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.17% | 318 |
| May 12, 2025 | 25.49 | 25.70 | 25.00 | 25.70 | 25.70 | 2.80% | 1,252 |
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| 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 |