Madison County Financial, Inc. MCBK

Set alert

33.45 USD 0.00 (+0.00%)

Regular-session close

33.45 Day range 33.45

25.01 52-week range 34.45

YTD: +27.48%
1 year: +23.89%

MCBK daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 12, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 11, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 10, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 9, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 6, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 5, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 4, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 3, 2026	33.45	33.45	33.45	33.45	0.00	0.00%	0
Nov 2, 2026	33.45	33.45	33.45	33.45	+0.05	+0.15%	200
Oct 30, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Oct 29, 2026	33.41	33.41	33.40	33.40	0.00	0.00%	7,200
Oct 28, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Oct 27, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	4,200
Oct 26, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	1,700
Oct 23, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Oct 22, 2026	33.35	33.52	33.35	33.40	+0.09	+0.27%	4,200
Oct 21, 2026	33.31	33.31	33.31	33.31	0.00	0.00%	0
Oct 20, 2026	33.31	33.31	33.31	33.31	+0.01	+0.03%	200
Oct 19, 2026	33.30	33.30	33.30	33.30	0.00	0.00%	0
Oct 16, 2026	33.30	33.30	33.30	33.30	0.00	0.00%	0
Oct 15, 2026	33.30	33.30	33.30	33.30	-0.10	-0.30%	400
Oct 14, 2026	33.41	33.41	33.40	33.40	0.00	0.00%	14,400
Oct 13, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Oct 12, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	200
Oct 9, 2026	33.43	33.43	33.40	33.40	0.00	0.00%	4,600
Oct 8, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	200
Oct 7, 2026	33.40	33.45	33.40	33.40	0.00	0.00%	7,300
Oct 6, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	2,000
Oct 5, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Oct 2, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	1,000
Oct 1, 2026	33.40	33.45	33.40	33.40	0.00	0.00%	5,000
Sep 30, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Sep 29, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	1,800
Sep 28, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	200
Sep 25, 2026	33.40	33.40	33.40	33.40	0.00	0.00%	0
Sep 24, 2026	33.41	33.41	33.40	33.40	0.00	0.00%	1,700
Sep 23, 2026	33.40	33.42	33.40	33.40	+0.05	+0.15%	1,800
Sep 22, 2026	33.35	33.35	33.35	33.35	0.00	0.00%	0
Sep 21, 2026	33.35	33.35	33.35	33.35	0.00	0.00%	0
Sep 18, 2026	33.35	33.35	33.35	33.35	0.00	0.00%	3,500
Sep 17, 2026	33.35	33.35	33.35	33.35	0.00	0.00%	0
Sep 16, 2026	33.35	33.35	33.35	33.35	0.00	0.00%	0
Sep 15, 2026	33.35	33.35	33.35	33.35	-0.15	-0.45%	500
Sep 14, 2026	33.50	33.50	33.50	33.50	+0.15	+0.45%	600
Sep 11, 2026	33.35	33.35	33.35	33.35	+0.05	+0.15%	600
Sep 10, 2026	33.30	33.30	33.30	33.30	0.00	0.00%	0
Sep 9, 2026	33.30	33.30	33.30	33.30	0.00	0.00%	0
Sep 8, 2026	33.30	33.30	33.30	33.30	0.00	0.00%	0
Sep 4, 2026	33.30	33.30	33.30	33.30	0.00	0.00%	0
Sep 3, 2026	33.30	33.30	33.30	33.30	+0.05	+0.15%	2,000
Sep 2, 2026	33.25	33.25	33.25	33.25	0.00	0.00%	0
Sep 1, 2026	33.25	33.25	33.25	33.25	0.00	0.00%	0
Aug 31, 2026	33.25	33.25	33.25	33.25	0.00	0.00%	0
Aug 28, 2026	33.25	33.25	33.25	33.25	0.00	0.00%	0
Aug 27, 2026	33.25	33.25	33.25	33.25	0.00	0.00%	2,000
Aug 26, 2026	33.25	33.25	33.25	33.25	+0.17	+0.51%	500
Aug 25, 2026	33.08	33.08	33.08	33.08	0.00	0.00%	0
Aug 24, 2026	33.08	33.08	33.08	33.08	0.00	0.00%	0
Aug 21, 2026	33.08	33.08	33.08	33.08	+0.23	+0.70%	100
Aug 20, 2026	32.85	32.85	32.85	32.85	0.00	0.00%	0
Aug 19, 2026	32.85	32.85	32.85	32.85	0.00	0.00%	0
Aug 18, 2026	32.85	32.85	32.85	32.85	0.00	0.00%	0
Aug 17, 2026	32.85	32.85	32.85	32.85	0.00	0.00%	0
Aug 14, 2026	32.85	32.85	32.85	32.85	0.00	0.00%	0

65 days, newest first. Daily bars as drawn on the MCBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

MCBK price history