Madison County Financial Inc (PK) (MCBK)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.846432889964 | 24.81 | 25.02 | 24.6 | 311 | 24.73492505 | CS |
| 4 | -0.05 | -0.199441563622 | 25.07 | 25.07 | 24.6 | 898 | 24.85831603 | CS |
| 12 | 0.27 | 1.09090909091 | 24.75 | 26.5 | 24.6 | 1783 | 25.0530616 | CS |
| 26 | 2.97 | 13.4693877551 | 22.05 | 26.5 | 21.57 | 1559 | 24.77984138 | CS |
| 52 | 3 | 13.6239782016 | 22.02 | 26.5 | 20.45 | 1096 | 23.67099794 | CS |
| 156 | -8.03 | -24.2965204236 | 33.05 | 35.8 | 20.45 | 1347 | 27.02029644 | CS |
| 260 | -2.23 | -8.18348623853 | 27.25 | 42.98 | 20.45 | 1352 | 27.45758787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734647340 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1734560940 | 25.02 | 0.42 | 1.71 | 25.02 | 25.02 | 25.02 | 300 |
| 1734474360 | 24.6 | -0 | -0.00 | 24.6 | 24.6 | 24.6 | 434 |
| 1734388080 | 24.6001 | 0 | 0.00 | 24.6001 | 24.6001 | 24.6001 | 0 |
| 1734128880 | 24.6001 | 0 | 0.00 | 24.6001 | 24.6001 | 24.6001 | 0 |
| 1734042480 | 24.6001 | -0.25 | -1.01 | 24.81 | 24.81 | 24.6001 | 200 |
| 1733955900 | 24.85 | -0.06 | -0.24 | 24.88 | 24.88 | 24.85 | 1001 |
| 1733869380 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733782980 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733523780 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733437380 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733350980 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733264580 | 24.9095 | 0 | 0.00 | 24.9095 | 24.9095 | 24.9095 | 0 |
| 1733178180 | 24.9095 | -0.09 | -0.36 | 24.95 | 24.95 | 24.9095 | 1801 |
| 1732919340 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732746540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732660140 | 25 | 0.33 | 1.34 | 24.75 | 25.05 | 24.75 | 1552 |
| 1732573560 | 24.67 | -0.38 | -1.52 | 25.07 | 25.07 | 24.67 | 1001 |
| 1732314000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1732227600 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1732141200 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1732054800 | 25.05 | -0.02 | -0.08 | 25.08 | 25.08 | 25.05 | 500 |
| 1731968640 | 25.07 | 0.05 | 0.20 | 25.07 | 25.07 | 25.07 | 207 |
| 1731709680 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1731623280 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1731536880 | 25.02 | 0 | 0.00 | 25.02 | 25.02 | 25.02 | 0 |
| 1731450480 | 25.02 | -0.01 | -0.04 | 25.7 | 25.7 | 25 | 24820 |
| 1731364140 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1731104940 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 0 |
| 1731018540 | 25.03 | 0.03 | 0.12 | 25.03 | 25.03 | 25.02 | 2375 |
| 1730931600 | 25 | -0.02 | -0.08 | 25 | 25 | 25 | 450 |
| 1730845680 | 25.02 | -0.51 | -2.00 | 25.02 | 25.02 | 25.02 | 500 |
| 1730755620 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1730496420 | 25.53 | -0.17 | -0.66 | 25.53 | 25.53 | 25.53 | 100 |
| 1730409780 | 25.7 | -0.07 | -0.27 | 25.7 | 25.7 | 25.7 | 500 |
| 1730323560 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1730237160 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1730150760 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1729891560 | 25.77 | 0 | 0.00 | 25.77 | 25.77 | 25.77 | 0 |
| 1729805160 | 25.77 | -0.69 | -2.61 | 25.75 | 25.77 | 25.75 | 500 |
| 1729718400 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1729632000 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1729545600 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1729286400 | 26.46 | 0 | 0.00 | 26.46 | 26.46 | 26.46 | 0 |
| 1729200000 | 26.46 | -0.04 | -0.15 | 26.46 | 26.46 | 26.46 | 250 |
| 1729113960 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.5 | 501 |
| 1729027680 | 26 | 0.57 | 2.24 | 26 | 26 | 26 | 286 |
| 1728940800 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1728681600 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1728595200 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1728508800 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1728422400 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1728336000 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1728076800 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1727990400 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1727904000 | 25.43 | 0.68 | 2.75 | 25.43 | 25.43 | 25.43 | 163 |
| 1727818200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727731800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727472600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727386200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727299200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 1456 |
| 1727188200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1727101800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1726842600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
