Madison County Financial, Inc. (MCBK)
OTCMKTS
· Delayed Price · Currency is USD
26.00
+0.20 (0.78%)
May 28, 2025, 3:14 PM EDT
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |