Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
27.00
-0.25 (-0.92%)
Oct 6, 2025, 9:38 AM EDT
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.49% | 500 |
| Oct 3, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Oct 2, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 16 |
| Oct 1, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 30, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 29, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 15 |
| Sep 26, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 25, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 24, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 23, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 22, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 38 |
| Sep 19, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 18, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 17, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | - |
| Sep 16, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.61% | 400 |
| Sep 15, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 11, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 77 |
| Sep 10, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Sep 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.67% | 100 |
| Sep 5, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 1 |
| Sep 4, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.93% | 246 |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 800 |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 29, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 800 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.08% | 1,279 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.08% | 700 |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 100 |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 401 |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% | 140 |
| Aug 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | - |
| Aug 18, 2025 | 26.28 | 26.28 | 25.88 | 25.88 | 25.88 | -0.46% | 399 |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 12, 2025 | 26.00 | 26.00 | 25.97 | 26.00 | 26.00 | 0.19% | 2,801 |
| Aug 11, 2025 | 25.93 | 25.95 | 25.93 | 25.95 | 25.95 | -2.63% | 856 |
| Aug 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Aug 7, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Aug 6, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Aug 5, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Aug 4, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.50% | 100 |
| Aug 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.01% | 106 |
| Jul 30, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Jul 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 75 |
| Jul 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |