Madison County Financial Inc (MCBK) Historical Stock Data
26.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCBK is up 0.37% 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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.48 | 26.48 | 400 |
| 2025-12-09 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 1.89K |
| 2025-12-08 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 1.21K |
| 2025-12-03 | 26.02 | 26.50 | ↑$0.48 (1.84%) | 26.02 | 26.50 | 6 |
| 2025-11-24 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 441 |
| 2025-11-21 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 300 |
| 2025-11-20 | 25.83 | 25.90 | ↑$0.07 (0.27%) | 25.66 | 25.90 | 3.42K |
| 2025-11-19 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 104 |
| 2025-11-18 | 26.37 | 26.02 | ↓$0.35 (-1.33%) | 26.02 | 26.37 | 1.10K |
| 2025-11-17 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 1K |
| 2025-11-14 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 100 |
| 2025-11-07 | 27.10 | 27.10 | ↑$0.00 (0.00%) | 27.10 | 27.10 | 1 |
| 2025-11-04 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 100 |
| 2025-10-31 | 26.31 | 26.31 | ↑$0.00 (0.00%) | 26.31 | 26.31 | 403 |
| 2025-10-24 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 170 |
| 2025-10-22 | 26.06 | 26.05 | ↓$0.01 (-0.04%) | 26.05 | 26.06 | 1.47K |
| 2025-10-21 | 26.00 | 26.05 | ↑$0.05 (0.19%) | 26.00 | 26.05 | 478 |
| 2025-10-20 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 27 |
| 2025-10-17 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.10 | 26.10 | 300 |
| 2025-10-14 | 26.28 | 26.28 | ↑$0.00 (0.00%) | 26.28 | 26.28 | 300 |
| 2025-10-06 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 27.00 | 27.00 | 498 |
| 2025-09-16 | 26.09 | 26.09 | ↑$0.00 (0.00%) | 26.09 | 26.09 | 400 |
| 2025-09-08 | 26.25 | 26.25 | ↑$0.00 (0.00%) | 26.25 | 26.25 | 100 |
| 2025-09-05 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.25 | 27.25 | 1 |
| 2025-09-04 | 27.25 | 27.25 | ↑$0.00 (0.00%) | 27.25 | 27.25 | 245 |
| 2025-09-03 | 26.00 | 27.88 | ↑$1.88 (7.23%) | 26.00 | 27.88 | 98 |
| 2025-08-29 | 26.25 | 27.00 | ↑$0.75 (2.86%) | 26.25 | 27.00 | 800 |
| 2025-08-28 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 1.28K |
| 2025-08-27 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 300 |
| 2025-08-22 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 400 |
Create an account or log in to view more rows.
$MCBK This may be your last opportunity to buy on the cheap??
$MCBK what happened?
$MCBK It's happening!
$MCBK we need those buyers and volume.
$MCBK cup and handle dont play
$MCBK I like green candles on my birthday cake
$MCBK finally a pullback
$MCBK why spike ?
$MCBK Felling good about next week!!
$MCBK Momentum is building...