Madison County Financial Inc (MCBK) Historical Stock Data
25.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBK is up 0.16% a day on average. There have been 28 days where Madison County Financial Inc closed green and 2 days where MCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 25.08 | 25.05 | ↓$0.03 (-0.12%) | 25.05 | 25.08 | 499 |
| 2024-11-18 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.07 | 207 |
| 2024-11-12 | 25.70 | 25.99 | ↑$0.29 (1.13%) | 25.00 | 25.99 | 5.52K |
| 2024-11-01 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.53 | 25.53 | 100 |
| 2024-10-31 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.70 | 25.70 | 500 |
| 2024-10-24 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 250 |
| 2024-10-17 | 26.46 | 26.46 | ↑$0.00 (0.00%) | 26.46 | 26.46 | 250 |
| 2024-10-16 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 500 |
| 2024-10-15 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 286 |
| 2024-09-25 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 1.35K |
| 2024-09-20 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 25.43 | 4.98K |
| 2024-09-11 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 50 |
| 2024-09-10 | 24.75 | 25.43 | ↑$0.68 (2.75%) | 24.75 | 25.43 | 4.98K |
| 2024-09-09 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.75 | 125 |
| 2024-09-06 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.48 | 300 |
| 2024-09-03 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.40 | 24.40 | 151 |
| 2024-08-30 | 24.00 | 25.00 | ↑$1.00 (4.17%) | 24.00 | 25.00 | 4.94K |
| 2024-08-28 | 23.90 | 23.15 | ↓$0.75 (-3.14%) | 23.15 | 23.90 | 790 |
| 2024-08-21 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 73 |
| 2024-08-20 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 502 |
| 2024-08-19 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 700 |
| 2024-08-16 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 100 |
| 2024-08-14 | 23.00 | 23.00 | ↑$0.00 (0.00%) | 23.00 | 23.00 | 10 |
| 2024-08-06 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 10 |
| 2024-08-05 | 22.52 | 22.52 | ↑$0.00 (0.00%) | 22.52 | 22.52 | 100 |
| 2024-07-29 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 50 |
| 2024-06-28 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 22.05 | 22.05 | 100 |
| 2024-06-24 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 4 |
| 2024-06-21 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 62 |
| 2024-06-13 | 21.57 | 21.57 | ↑$0.00 (0.00%) | 21.57 | 21.57 | 443 |
Create an account or log in to view more rows.
$MCBK Free money indeed??
$MCBK unstoppable up wow
$MCBK yeah we're going green today
$MCBK Growth/Value
$MCBK buy and hodl friends. we may be early
but we are not wrong. very soon.
$MCBK gonna take my L with this one
$MCBK Like if you’re a bull
$MCBK cup and handle dont play
$MCBK Buy the dip
$MCBK Bullish AF ??