Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
33.50
+0.15 (0.45%)
Sep 14, 2026, 11:34 AM EST
Madison County Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | - | 0.45% | 639 |
| Sep 11, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.15% | 614 |
| Sep 3, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.15% | 1,950 |
| Aug 27, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - | 2,020 |
| Aug 26, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.53% | 526 |
| Aug 21, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.68% | 107 |
| Aug 5, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 401 |
| Jul 31, 2026 | 32.70 | 32.85 | 32.70 | 32.85 | 32.85 | 1.08% | 802 |
| Jul 30, 2026 | 32.50 | 32.83 | 32.50 | 32.50 | 32.50 | 0.62% | 441 |
| Jul 27, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.35% | 803 |
| Jul 20, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.58% | 200 |
| Jul 17, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.44% | 315 |
| Jul 6, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.35% | 500 |
| Jun 29, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.51% | 500 |
| Jun 23, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 1,017 |
| Jun 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.03% | 101 |
| Jun 5, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.50% | 118 |
| May 27, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.47% | 400 |
| May 21, 2026 | 31.50 | 32.00 | 31.50 | 32.00 | 32.00 | 2.46% | 1,410 |
| May 20, 2026 | 31.50 | 31.50 | 31.23 | 31.23 | 31.23 | 2.88% | 2,000 |
| May 13, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - | 118 |
| May 12, 2026 | 30.35 | 30.36 | 30.35 | 30.36 | 30.36 | -0.13% | 391 |
| May 11, 2026 | 30.32 | 30.40 | 30.32 | 30.40 | 30.40 | 0.36% | 413 |
| May 8, 2026 | 31.00 | 34.45 | 30.29 | 30.29 | 30.29 | -0.93% | 922 |
| May 7, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.37% | 101 |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.48% | 803 |
| May 5, 2026 | 30.27 | 30.39 | 30.25 | 30.25 | 30.25 | -2.42% | 2,470 |
| May 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.34% | 302 |
| Apr 30, 2026 | 30.90 | 30.91 | 30.90 | 30.90 | 30.29 | - | 1,064 |
| Apr 29, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.29 | - | 419 |
| Apr 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.29 | 1.38% | 263 |
| Apr 16, 2026 | 30.45 | 30.48 | 30.45 | 30.48 | 29.88 | 0.17% | 700 |
| Apr 15, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 29.83 | 0.26% | 200 |
| Apr 7, 2026 | 30.25 | 30.35 | 30.22 | 30.35 | 29.75 | 1.13% | 5,082 |
| Apr 1, 2026 | 30.11 | 30.11 | 30.01 | 30.01 | 29.42 | -0.30% | 480 |
| Mar 30, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.51 | - | 200 |
| Mar 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.51 | - | 300 |
| Mar 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.51 | -0.63% | 200 |
| Mar 24, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 29.69 | 1.47% | 100 |
| Mar 20, 2026 | 29.63 | 29.98 | 29.63 | 29.85 | 29.26 | 1.91% | 3,704 |
| Mar 19, 2026 | 29.30 | 29.30 | 29.29 | 29.29 | 28.71 | -0.51% | 651 |