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