TipRanks
Go Ultimate55% OFF

Madison County Financial (MCBK) Historical Prices

MCBK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202633.4533.4533.4533.4533.45+0.07%2110.19
Oct 30, 202633.4333.4533.4033.4333.43+0.07%00.00
Oct 29, 202633.4133.4133.4033.4033.40-0.07%7,1717.40
Oct 28, 202633.4333.4533.4033.4333.43+0.07%00.00
Oct 27, 202633.4033.4033.4033.4033.40+0.00%4,2014.55
Oct 26, 202633.4033.4033.4033.4033.40-0.07%1,6881.88
Oct 23, 202633.4333.4533.4033.4333.43+0.07%00.00
Oct 22, 202633.3533.5233.3533.4033.40+0.12%4,1864.97
Oct 21, 202633.3633.3733.3533.3633.36+0.15%00.00
Oct 20, 202633.3133.3133.3133.3133.31+0.00%2000.24
Oct 19, 202633.3133.3733.2533.3133.31-0.05%00.00
Oct 16, 202633.3333.4033.2533.3333.33+0.08%00.00
Oct 15, 202633.3033.3033.3033.3033.30-0.30%3900.47
Oct 14, 202633.4133.4133.4033.4033.40-0.07%14,40023.52
Oct 13, 202633.4333.4533.4033.4333.43+0.07%00.00
Oct 12, 202633.4033.4033.4033.4033.40+0.00%2010.33
Oct 09, 202633.4333.4333.4033.4033.40+0.00%4,5508.47
Oct 08, 202633.4033.4033.4033.4033.40+0.00%2010.38
Oct 07, 202633.4033.4533.4033.4033.40+0.00%7,29617.46
Oct 06, 202633.4033.4033.4033.4033.40-0.07%2,0025.18
Oct 05, 202633.4333.4533.4033.4333.43+0.07%00.00
Oct 02, 202633.4033.4033.4033.4033.40+0.00%1,0012.70
Oct 01, 202633.4033.4533.4033.4033.40-0.07%5,00016.73
Sep 30, 202633.4333.4533.4033.4333.43+0.07%00.00
Sep 29, 202633.4033.4033.4033.4033.40+0.00%1,8426.83
Sep 28, 202633.4033.4033.4033.4033.40-0.01%2000.75
Sep 25, 202633.4133.4133.4033.4133.41+0.01%00.00
Sep 24, 202633.4133.4133.4033.4033.40+0.00%1,6716.74
Sep 23, 202633.4033.4233.4033.4033.40-0.09%1,8018.21
Sep 22, 202633.4333.4633.4033.4333.43+0.07%00.00
Sep 21, 202633.4133.4633.3533.4133.41+0.16%00.00
Sep 18, 202633.3533.3533.3533.3533.35-0.16%3,48519.35
Sep 17, 202633.4133.4633.3533.4133.41+0.00%00.00
Sep 16, 202633.4133.4633.3533.4133.41+0.16%00.00
Sep 15, 202633.3533.3533.3533.3533.35-0.45%5102.97
Sep 14, 202633.5033.5033.5033.5033.50+0.45%6403.95
Sep 11, 202633.3533.3533.3533.3533.35-0.86%6144.04
Sep 10, 202633.6433.9833.3033.6433.64-1.33%00.00
Sep 09, 202634.1034.8433.3534.1034.10+0.00%00.00
Sep 08, 202634.1034.8433.3534.1034.10+0.07%00.00
Sep 07, 202634.0734.8433.3034.0734.07+0.00%00.00
Sep 04, 202634.0734.8433.3034.0734.07+2.31%00.00
Sep 03, 202633.3033.3033.3033.3033.30-2.22%1,95015.65
Sep 02, 202634.0634.8633.2534.0634.06-0.19%00.00
Sep 01, 202634.1234.9933.2534.1234.12+0.00%00.00
Aug 31, 202634.1234.9933.2534.1234.12+0.01%00.00
Aug 28, 202634.1234.9833.2534.1234.12+2.60%00.00
Aug 27, 202633.2533.2533.2533.2533.25+0.00%2,02021.82
Aug 26, 202633.2533.2533.2533.2533.25+0.23%5266.25
Aug 25, 202633.1833.2533.1033.1833.18+0.00%00.00