Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
27.10
+0.10 (0.37%)
Nov 7, 2025, 3:59 PM EST
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2 |
| Nov 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 23 |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Nov 4, 2025 | 26.26 | 27.00 | 26.26 | 27.00 | 27.00 | 2.62% | 200 |
| Nov 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - | - |
| Oct 31, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.02% | 403 |
| Oct 30, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | - |
| Oct 29, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | - |
| Oct 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | - |
| Oct 27, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | - |
| Oct 24, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.12% | 170 |
| Oct 23, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Oct 22, 2025 | 26.06 | 26.06 | 25.76 | 25.76 | 25.76 | -1.30% | 1,671 |
| Oct 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 478 |
| Oct 20, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 27 |
| Oct 17, 2025 | 25.79 | 26.10 | 25.79 | 26.10 | 26.10 | -0.68% | 640 |
| Oct 16, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Oct 15, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - | - |
| Oct 14, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.67% | 300 |
| Oct 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 62 |
| Oct 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 7, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| 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 |