Madison County Financial Inc (MCBK) Historical Stock Data
30.25 ↑0.00 (0.00%)
As of Market Close on January 18th, 2023.
Historical Data
In the past 30 trading days, MCBK is up 0.07% a day on average. There have been 25 days where Madison County Financial Inc closed green and 5 days where MCBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 35 |
| 2023-01-17 | 29.88 | 30.25 | ↑$0.38 (1.26%) | 29.88 | 30.25 | 809 |
| 2023-01-13 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 150 |
| 2023-01-12 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 101 |
| 2023-01-10 | 29.50 | 30.50 | ↑$1.00 (3.39%) | 29.50 | 30.50 | 14.60K |
| 2022-12-30 | 29.20 | 29.13 | ↓$0.07 (-0.24%) | 29.13 | 29.20 | 400 |
| 2022-12-23 | 29.70 | 29.12 | ↓$0.58 (-1.95%) | 29.12 | 29.70 | 300 |
| 2022-12-16 | 29.75 | 29.75 | ↑$0.00 (0.00%) | 29.75 | 29.75 | 100 |
| 2022-12-15 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 100 |
| 2022-12-14 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.50 | 29.50 | 401 |
| 2022-12-12 | 29.40 | 29.31 | ↓$0.09 (-0.31%) | 29.31 | 29.40 | 500 |
| 2022-12-06 | 30.50 | 30.50 | ↑$0.00 (0.00%) | 30.50 | 30.50 | 1 |
| 2022-12-05 | 30.50 | 30.50 | ↑$0.00 (0.00%) | 30.50 | 30.50 | 195 |
| 2022-11-29 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.99 | 30.99 | 1 |
| 2022-11-21 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 1 |
| 2022-11-18 | 30.24 | 30.25 | ↑$0.01 (0.03%) | 30.24 | 30.25 | 301 |
| 2022-11-16 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.24 | 1 |
| 2022-11-15 | 30.25 | 30.24 | ↓$0.01 (-0.03%) | 30.24 | 30.25 | 402 |
| 2022-11-14 | 30.11 | 30.01 | ↓$0.10 (-0.33%) | 30.01 | 30.11 | 2.30K |
| 2022-11-09 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 1 |
| 2022-11-08 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 535 |
| 2022-11-04 | 30.01 | 30.01 | ↑$0.00 (0.00%) | 30.01 | 30.01 | 101 |
| 2022-10-31 | 30.06 | 30.06 | ↑$0.00 (0.00%) | 30.06 | 30.06 | 1 |
| 2022-10-28 | 30.06 | 30.06 | ↑$0.00 (0.00%) | 30.06 | 30.06 | 401 |
| 2022-10-10 | 31.30 | 31.35 | ↑$0.05 (0.16%) | 31.30 | 31.35 | 315 |
| 2022-10-05 | 31.06 | 31.06 | ↑$0.00 (0.00%) | 31.06 | 31.06 | 1.20K |
| 2022-09-23 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 1.99K |
| 2022-09-22 | 31.06 | 31.06 | ↑$0.00 (0.00%) | 31.06 | 31.06 | 201 |
| 2022-09-16 | 31.06 | 31.06 | ↑$0.00 (0.00%) | 31.06 | 31.06 | 0.90K |
| 2022-09-15 | 31.45 | 31.45 | ↑$0.00 (0.00%) | 31.45 | 31.45 | 0.97K |
Create an account or log in to view more rows.
$MCBK i am trading for a better future!
$MCBK Hedgies
we aren't going anywhere!
$MCBK market starting to dump
$MCBK PT?
$MCBK i need more
$MCBK added
$MCBK it's going down??
$MCBK LFFGG
$MCBK Markets about as efficient as a retirement home
$MCBK wtf?