Madison County Financial Inc (MCBK) Historical Stock Data
22.25 ↑0.00 (0.00%)
As of Market Close on April 10th, 2024.
Historical Data
In the past 30 trading days, MCBK is up 0.16% a day on average. There have been 26 days where Madison County Financial Inc closed green and 4 days where MCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 200 |
| 2024-04-05 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 1 |
| 2024-04-04 | 22.70 | 22.50 | ↓$0.20 (-0.88%) | 22.50 | 22.70 | 1.03K |
| 2024-04-03 | 22.50 | 22.70 | ↑$0.20 (0.89%) | 22.50 | 22.73 | 502 |
| 2024-04-02 | 22.63 | 22.50 | ↓$0.13 (-0.57%) | 22.50 | 22.68 | 840 |
| 2024-04-01 | 22.63 | 22.63 | ↑$0.00 (0.00%) | 22.63 | 22.63 | 63 |
| 2024-03-28 | 22.63 | 22.63 | ↑$0.00 (0.00%) | 22.63 | 22.63 | 201 |
| 2024-03-27 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 21.82 | 1 |
| 2024-03-26 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 21.82 | 301 |
| 2024-03-22 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 2 |
| 2024-03-21 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 101 |
| 2024-03-19 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 1 |
| 2024-03-18 | 22.00 | 21.60 | ↓$0.40 (-1.82%) | 21.60 | 22.00 | 204 |
| 2024-03-12 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 1 |
| 2024-03-11 | 22.25 | 22.25 | ↑$0.00 (0.00%) | 22.25 | 22.25 | 100 |
| 2024-03-07 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 1 |
| 2024-03-06 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 1.77K |
| 2024-03-04 | 21.50 | 22.63 | ↑$1.13 (5.26%) | 21.50 | 22.63 | 2.35K |
| 2024-02-29 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 71 |
| 2024-02-28 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.75 | 21.75 | 516 |
| 2024-02-27 | 21.70 | 21.75 | ↑$0.05 (0.23%) | 21.70 | 21.75 | 351 |
| 2024-02-26 | 21.27 | 21.69 | ↑$0.42 (1.97%) | 21.27 | 21.69 | 1.01K |
| 2024-02-22 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 1 |
| 2024-02-21 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 202 |
| 2024-02-20 | 22.00 | 21.90 | ↓$0.10 (-0.45%) | 21.90 | 22.00 | 401 |
| 2024-02-16 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 21.82 | 360 |
| 2024-02-14 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 1 |
| 2024-02-13 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 2.15K |
| 2024-02-09 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 100 |
| 2024-02-08 | 22.00 | 22.05 | ↑$0.05 (0.23%) | 22.00 | 22.05 | 1.19K |
Create an account or log in to view more rows.
$MCBK Like if you’re a bull
$MCBK cup and handle dont play
$MCBK Buy the dip
$MCBK Bullish AF ??
$MCBK man this will be good in coming weeks
$MCBK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$MCBK It's coming
load 'em up.
$MCBK omg lol
$MCBK over a thousand shares in now
$MCBK Like if the Hedgies are fucked