Madison County Financial, Inc. (MCBK)
OTCMKTS · Delayed Price · Currency is USD
30.32
-0.04 (-0.13%)
May 13, 2026, 9:30 AM EST
Madison County Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | - | -0.13% | - |
| 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 | 0.32% | 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 | 0.16% | 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 |
| Mar 17, 2026 | 29.44 | 29.48 | 29.44 | 29.44 | 28.86 | -1.64% | 2,238 |
| Mar 11, 2026 | 29.41 | 29.93 | 29.41 | 29.93 | 29.34 | 1.77% | 2,932 |
| Mar 9, 2026 | 29.00 | 29.41 | 29.00 | 29.41 | 28.83 | -0.89% | 2,304 |
| Mar 5, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.09 | -0.76% | 100 |
| Mar 4, 2026 | 29.55 | 29.90 | 29.51 | 29.90 | 29.31 | 1.27% | 3,300 |
| Mar 3, 2026 | 29.50 | 29.86 | 29.50 | 29.53 | 28.94 | 0.08% | 1,574 |
| Mar 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.92 | - | 500 |
| Feb 27, 2026 | 29.50 | 29.61 | 29.29 | 29.50 | 28.92 | - | 3,982 |
| Feb 25, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.92 | 0.34% | 500 |
| Feb 24, 2026 | 29.48 | 29.48 | 29.40 | 29.40 | 28.82 | - | 576 |
| Feb 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | 0.44% | 900 |
| Feb 19, 2026 | 29.25 | 29.29 | 29.25 | 29.27 | 28.69 | 0.93% | 1,460 |
| Feb 17, 2026 | 29.00 | 29.00 | 28.96 | 29.00 | 28.43 | 0.62% | 2,331 |
| Feb 13, 2026 | 28.77 | 28.82 | 28.77 | 28.82 | 28.25 | -0.45% | 500 |
| Feb 12, 2026 | 28.75 | 28.95 | 28.75 | 28.95 | 28.38 | 1.58% | 679 |
| Feb 2, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.94 | 1.79% | 602 |
| Jan 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.45 | -0.36% | 446 |
| Jan 26, 2026 | 28.22 | 28.22 | 28.00 | 28.10 | 27.55 | 0.36% | 883 |
| Jan 23, 2026 | 27.88 | 28.00 | 27.88 | 28.00 | 27.45 | 1.82% | 1,994 |
| Jan 22, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.96 | - | 1,000 |
| Jan 21, 2026 | 27.40 | 27.50 | 27.40 | 27.50 | 26.96 | 1.85% | 1,002 |
| Jan 20, 2026 | 27.00 | 27.00 | 26.90 | 27.00 | 26.47 | 2.08% | 5,442 |
| Jan 16, 2026 | 27.00 | 27.00 | 26.45 | 26.45 | 25.93 | -1.67% | 5,400 |
| Jan 14, 2026 | 26.90 | 26.92 | 26.72 | 26.90 | 26.37 | 2.28% | 4,168 |
| Jan 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.78 | -0.08% | 101 |
| Jan 5, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.80 | 0.30% | 786 |
| Dec 19, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.72 | -4.58% | 500 |
| Dec 12, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 26.96 | 3.77% | 269 |
| Dec 11, 2025 | 26.50 | 26.50 | 26.44 | 26.50 | 25.98 | 0.08% | 1,872 |