Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
29.90
+0.37 (1.25%)
Mar 4, 2026, 4:00 PM EST
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 29.55 | 29.90 | 29.51 | 29.90 | 29.90 | 1.27% | 3,300 |
| Mar 3, 2026 | 29.50 | 29.86 | 29.50 | 29.53 | 29.53 | 0.08% | 1,574 |
| Mar 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 500 |
| Feb 27, 2026 | 29.50 | 29.61 | 29.29 | 29.50 | 29.50 | - | 3,982 |
| Feb 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | 500 |
| Feb 24, 2026 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | - | 576 |
| Feb 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.44% | 900 |
| Feb 19, 2026 | 29.25 | 29.29 | 29.25 | 29.27 | 29.27 | 0.93% | 1,460 |
| Feb 17, 2026 | 29.00 | 29.00 | 28.96 | 29.00 | 29.00 | 0.62% | 2,331 |
| Feb 13, 2026 | 28.77 | 28.82 | 28.77 | 28.82 | 28.82 | -0.45% | 500 |
| Feb 12, 2026 | 28.75 | 28.95 | 28.75 | 28.95 | 28.95 | 1.58% | 679 |
| Feb 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.79% | 602 |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 446 |
| Jan 26, 2026 | 28.22 | 28.22 | 28.00 | 28.10 | 28.10 | 0.36% | 883 |
| Jan 23, 2026 | 27.88 | 28.00 | 27.88 | 28.00 | 28.00 | 1.82% | 1,994 |
| Jan 22, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,000 |
| Jan 21, 2026 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 1.85% | 1,002 |
| Jan 20, 2026 | 27.00 | 27.00 | 26.90 | 27.00 | 27.00 | 2.08% | 5,442 |
| Jan 16, 2026 | 27.00 | 27.00 | 26.45 | 26.45 | 26.45 | -1.67% | 5,400 |
| Jan 14, 2026 | 26.90 | 26.92 | 26.72 | 26.90 | 26.90 | 2.28% | 4,168 |
| Jan 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.08% | 101 |
| Jan 5, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.30% | 786 |
| Dec 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -4.58% | 500 |
| Dec 12, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 3.77% | 269 |
| Dec 11, 2025 | 26.50 | 26.50 | 26.44 | 26.50 | 26.50 | 0.08% | 1,872 |
| Dec 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.08% | 400 |
| Dec 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,002 |
| Dec 8, 2025 | 26.50 | 26.50 | 26.38 | 26.50 | 26.50 | - | 2,017 |
| Nov 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | 442 |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | 304 |
| Nov 20, 2025 | 25.83 | 25.90 | 25.01 | 25.90 | 25.90 | -0.38% | 9,342 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 105 |
| Nov 18, 2025 | 26.37 | 26.37 | 26.00 | 26.00 | 26.00 | -1.89% | 1,905 |
| Nov 17, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1,100 |
| Nov 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 101 |
| Nov 4, 2025 | 26.26 | 27.00 | 26.26 | 27.00 | 27.00 | 2.62% | 200 |
| Oct 31, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 2.02% | 403 |
| Oct 24, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.12% | 170 |
| Oct 22, 2025 | 26.06 | 26.06 | 25.76 | 25.76 | 25.76 | -1.30% | 1,671 |
| Oct 17, 2025 | 25.79 | 26.10 | 25.79 | 26.10 | 26.10 | -0.68% | 640 |
| Oct 14, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -2.67% | 300 |
| Oct 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.49% | 500 |
| Sep 16, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.61% | 400 |
| Sep 8, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -3.67% | 100 |