Free Trial

Madison County Financial (MCBK) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free MCBK Stock Alerts
$21.05
-0.70 (-3.22%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartDividendFinancialsHeadlinesShort Interest

Madison County Financial Stock Price Performance

5 Day
Performance
-0.24%
1 Month
Performance
-6.44%
3 Month
Performance
-4.54%
6 Month
Performance
+1.45%
Year-To-Date
Performance
-5.39%
1 Year
Performance
-23.32%
Receive MCBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Madison County Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.
Click to read

MCBK Stock Chart for Wednesday, May, 8, 2024

MCBK Chart by TradingView

Madison County Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$21.75$21.05
-3.22%		$21.06$21.00603 shs$57.47 million
05/06/2024$21.75$21.75$21.75$21.50200 shs$59.38 million
05/03/2024$21.10$21.10$21.47$21.101,105 shs$57.60 million
05/02/2024$22.25$21.10
-5.17%		$21.47$21.10802 shs$57.60 million
05/01/2024$22.25$22.25$22.25$22.251 shs$60.74 million
04/11/2024$22.25$22.25$22.25$22.25200 shs$60.77 million
04/10/2024$22.50$22.25
-1.11%		$22.25$22.25200 shs$61.46 million
04/09/2024$22.50$22.50$22.50$22.501 shs$61.43 million
04/08/2024$22.50$22.50$22.50$22.501 shs$61.43 million
04/05/2024$22.50$22.70
+0.89%		$22.70$22.50502 shs$61.97 million
04/04/2024$22.70$22.50
-0.88%		$22.70$22.501,034 shs$61.43 million
04/03/2024$22.50$22.70
+0.89%		$22.73$22.50502 shs$61.97 million
04/02/2024$22.63$22.50
-0.57%		$22.68$22.50840 shs$61.43 million
04/01/2024$22.63$22.63$22.63$22.63200 shs$61.78 million
03/29/2024$21.82$22.63
+3.71%		$22.63$22.63201 shs$61.78 million
03/28/2024$21.82$21.82$21.82$21.821 shs$59.57 million
03/27/2024$21.82$21.82$21.82$21.82301 shs$59.57 million
03/26/2024$22.00$21.82
-0.82%		$21.82$21.82301 shs$59.57 million
03/25/2024$22.00$22.00$22.00$22.002 shs$60.06 million
03/22/2024$22.00$22.00$22.00$22.00102 shs$60.28 million
03/21/2024$21.60$22.00
+1.85%		$22.00$22.00102 shs$60.28 million
03/20/2024$21.60$21.60$21.60$21.601 shs$59.18 million
03/19/2024$21.60$21.60$22.00$21.60204 shs$59.18 million
03/18/2024$22.25$21.60
-2.92%		$22.00$21.60204 shs$59.18 million
03/14/2024$22.25$22.25$22.25$22.251 shs$60.97 million
03/13/2024$22.25$22.25$22.25$22.25100 shs$60.97 million
03/12/2024$22.25$22.25$22.25$22.25100 shs$60.97 million
03/11/2024$22.50$22.25
-1.11%		$22.25$22.25100 shs$60.97 million
03/08/2024$22.50$22.50$22.50$22.501 shs$61.65 million
03/07/2024$22.50$22.50$22.50$22.501,765 shs$61.65 million
03/06/2024$22.63$22.50
-0.57%		$22.50$22.501,765 shs$61.65 million
03/05/2024$22.63$22.63$22.63$21.502,347 shs$62.01 million
03/04/2024$21.75$22.63
+4.05%		$22.63$21.502,347 shs$62.01 million
03/01/2024$21.75$21.75$21.75$21.7571 shs$59.60 million
02/29/2024$21.75$21.75$21.75$21.75516 shs$59.60 million
02/28/2024$21.75$21.75$21.75$21.75516 shs$59.60 million
02/27/2024$21.69$21.75
+0.28%		$21.75$21.70351 shs$59.60 million
02/26/2024$21.80$21.69
-0.50%		$21.69$21.271,009 shs$59.21 million
02/23/2024$21.80$21.80$21.80$21.801 shs$59.51 million
02/22/2024$21.80$21.80$21.80$21.80202 shs$59.51 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
02/21/2024$21.90$21.80
-0.46%		$21.80$21.80202 shs$59.51 million
02/20/2024$21.82$21.90
+0.37%		$22.00$21.90401 shs$59.79 million
02/19/2024$21.82$21.82$21.82$21.82300 shs$59.57 million
02/16/2024$22.00$21.82
-0.82%		$21.82$21.82360 shs$59.57 million
02/15/2024$22.00$22.00$22.00$22.001 shs$60.06 million
02/14/2024$22.00$22.00$22.00$22.002,150 shs$60.06 million
02/13/2024$22.20$22.00
-0.90%		$22.00$22.00701 shs$60.06 million
02/12/2024$22.20$22.20$22.20$22.20100 shs$60.61 million
02/09/2024$22.05$22.20
+0.68%		$22.20$22.20100 shs$60.61 million
02/08/2024$22.20$22.05
-0.68%		$22.05$22.001,193 shs$60.20 million
02/07/2024$22.65$22.20
-1.99%		$22.80$22.204,295 shs$60.61 million

Related Companies:
This page (OTCMKTS:MCBK) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
AI “wealth window” is closing June 25th
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
The AI Stock that’s Disrupting Every Industry
StockEarnings