Madison County Financial, Inc. (MCBK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 30 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 30 Apr 2024 | 0.3 Dividend | |||||
| 29 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 26 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 25 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 24 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 23 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 22 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 19 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 18 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 17 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 16 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 15 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 12 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 11 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 10 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | 200 |
| 09 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 08 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 05 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 04 Apr 2024 | 22.70 | 22.70 | 22.50 | 22.50 | 22.20 | 1,000 |
| 03 Apr 2024 | 22.50 | 22.73 | 22.50 | 22.70 | 22.39 | 500 |
| 02 Apr 2024 | 22.63 | 22.68 | 22.50 | 22.50 | 22.20 | 800 |
| 01 Apr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | - |
| 28 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | 200 |
| 27 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | - |
| 26 Mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | 300 |
| 25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 22 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 21 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 100 |
| 20 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | - |
| 19 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | - |
| 18 Mar 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.31 | 200 |
| 15 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 14 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 13 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 12 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 11 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | 100 |
| 08 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 07 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | 1,800 |
| 05 Mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | - |
| 04 Mar 2024 | 21.50 | 22.63 | 21.50 | 22.63 | 22.32 | 2,300 |
| 01 Mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | - |
| 29 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | - |
| 28 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | 500 |
| 27 Feb 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.46 | 400 |
| 26 Feb 2024 | 21.27 | 21.69 | 21.27 | 21.69 | 21.40 | 1,000 |
| 23 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | - |
| 22 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | - |
| 21 Feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | 200 |
| 20 Feb 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.60 | 1,100 |
| 16 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | 400 |
| 15 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 14 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 13 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 2,200 |
| 12 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | - |
| 09 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 100 |
| 08 Feb 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 21.75 | 1,200 |
| 07 Feb 2024 | 22.65 | 22.80 | 22.20 | 22.20 | 21.90 | 4,300 |
| 06 Feb 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 22.34 | 700 |
| 05 Feb 2024 | 22.80 | 22.80 | 22.50 | 22.50 | 22.20 | 900 |
| 02 Feb 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 22.69 | 900 |
| 01 Feb 2024 | 23.60 | 23.75 | 23.50 | 23.50 | 23.18 | 700 |
| 31 Jan 2024 | 24.50 | 24.56 | 23.60 | 23.60 | 23.28 | 2,100 |
| 30 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | 700 |
| 29 Jan 2024 | 23.95 | 23.95 | 23.80 | 23.80 | 23.48 | 300 |
| 26 Jan 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | - |
| 25 Jan 2024 | 24.00 | 24.04 | 23.80 | 23.80 | 23.48 | 2,600 |
| 24 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 23 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 22 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 19 Jan 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 18 Jan 2024 | 23.54 | 23.74 | 23.54 | 23.74 | 23.42 | 700 |
| 17 Jan 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.08 | 2,100 |
| 16 Jan 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.17 | - |
| 12 Jan 2024 | 22.92 | 23.49 | 22.92 | 23.49 | 23.17 | 500 |
| 11 Jan 2024 | 22.41 | 22.41 | 22.00 | 22.00 | 21.70 | 900 |
| 10 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 09 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 08 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 05 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 04 Jan 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | 100 |
| 03 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.96 | 300 |
| 02 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 29 Dec 2023 | 22.16 | 22.25 | 22.16 | 22.25 | 21.95 | 400 |
| 28 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | 800 |
| 27 Dec 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 1,900 |
| 26 Dec 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.89 | 100 |
| 22 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | 400 |
| 21 Dec 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 20 Dec 2023 | 22.26 | 22.30 | 22.25 | 22.25 | 21.95 | 1,600 |
| 19 Dec 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 21.72 | 3,100 |
| 18 Dec 2023 | 22.05 | 22.05 | 22.05 | 22.05 | 21.75 | - |
| 15 Dec 2023 | 22.12 | 22.12 | 22.00 | 22.05 | 21.75 | 1,500 |
| 14 Dec 2023 | 21.85 | 22.50 | 21.85 | 22.04 | 21.74 | 1,100 |
| 13 Dec 2023 | 21.73 | 21.73 | 21.16 | 21.16 | 20.87 | 600 |
| 12 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.44 | - |
| 11 Dec 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.44 | 200 |
| 08 Dec 2023 | 21.72 | 21.80 | 21.72 | 21.74 | 21.45 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.