Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
27.25
+0.25 (0.93%)
Sep 4, 2025, 3:08 PM EDT
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Jul 24, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 1 |
| Jul 23, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | - |
| Jul 22, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 1.81% | 150 |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 300 |
| Jul 16, 2025 | 25.64 | 25.80 | 25.64 | 25.80 | 25.80 | 1.22% | 651 |
| Jul 15, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | - |
| Jul 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | - |
| Jul 11, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | - |
| Jul 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - | - |
| Jul 9, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 225 |
| Jul 8, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - | - |
| Jul 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.04% | 200 |
| Jul 3, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - | - |
| Jul 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.12% | 225 |
| Jul 1, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Jun 30, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - | - |
| Jun 27, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.70% | 400 |
| Jun 26, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - | - |
| 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 | - | - |