Madison County Financial Stock Price History (OTCMKTS:MCBK)

Add to My Stocks
$19.7 $0 (0%) MCBK stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download Madison County Financial stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Madison County Financial P/E ratio, and PS ratio. The Madison County Financial stock price history chart shows that the stock price was at a high of 22.98 on 18 Jun, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0219.7719.7719.5019.707186N/AN/A
2016-12-0119.6019.8019.6019.80858N/AN/A
2016-11-3019.6019.6519.6019.65796N/AN/A
2016-11-2919.6019.6019.6019.60350N/AN/A
2016-11-2819.3519.5019.1019.501751N/AN/A
2016-11-2520.3320.3320.3320.33300N/AN/A
2016-11-240.000.000.0019.990N/AN/A
2016-11-230.000.000.0019.990N/AN/A
2016-11-220.000.000.0019.990N/AN/A
2016-11-2119.9919.9919.9919.99700N/AN/A
2016-11-1819.9019.9019.9019.90526N/AN/A
2016-11-1719.5519.8019.5519.80400N/AN/A
2016-11-160.000.000.0019.550N/AN/A
2016-11-1519.5519.5519.5519.55200N/AN/A
2016-11-1419.2519.5019.2519.50900N/AN/A
2016-11-110.000.000.0019.100N/AN/A
2016-11-1019.1019.1019.1019.10100N/AN/A
2016-11-0919.1019.1019.1019.10100N/AN/A
2016-11-080.000.000.0019.0058N/AN/A
2016-11-070.000.000.0019.000N/AN/A
2016-11-0419.0519.0519.0019.007300N/AN/A
2016-11-030.000.000.0019.000N/AN/A
2016-11-0219.0019.0019.0019.001200N/AN/A
2016-11-0119.0219.0219.0119.012104N/AN/A
2016-10-3119.0019.0019.0019.00133N/AN/A
2016-10-280.000.000.0019.000N/AN/A
2016-10-2719.0019.0019.0019.00725N/AN/A
2016-10-260.000.000.0019.000N/AN/A
2016-10-250.000.000.0019.000N/AN/A
2016-10-240.000.000.0019.000N/AN/A
2016-10-210.000.000.0019.000N/AN/A
2016-10-200.000.000.0019.000N/AN/A
2016-10-1919.0019.0019.0019.001885N/AN/A
2016-10-1819.0019.0019.0019.00300N/AN/A
2016-10-1718.8519.0018.8519.001165N/AN/A
2016-10-1419.0019.0018.8518.852699N/AN/A
2016-10-130.000.000.0019.000N/AN/A
2016-10-120.000.000.0019.000N/AN/A
2016-10-110.000.000.0019.000N/AN/A
2016-10-100.000.000.0019.000N/AN/A
2016-10-070.000.000.0019.000N/AN/A
2016-10-0619.0019.0019.0019.00150N/AN/A
2016-10-050.000.000.0019.000N/AN/A
2016-10-040.000.000.0019.000N/AN/A
2016-10-0319.0019.0019.0019.001000N/AN/A
2016-09-300.000.000.0018.850N/AN/A
2016-09-290.000.000.0018.850N/AN/A
2016-09-2818.8518.8518.8518.851947N/AN/A
2016-09-270.000.000.0019.000N/AN/A
2016-09-2618.9819.0018.8519.006600N/AN/A
2016-09-230.000.000.0018.850N/AN/A
2016-09-220.000.000.0018.850N/AN/A
2016-09-210.000.000.0018.8549N/AN/A
2016-09-2018.8518.8518.8518.852098N/AN/A
2016-09-1918.8518.8518.8518.85362N/AN/A
2016-09-1618.8518.8518.8518.85400N/AN/A
2016-09-150.000.000.0018.851N/AN/A
2016-09-1418.8518.8518.8518.85518N/AN/A
2016-09-1318.8518.8518.8518.851100N/AN/A
2016-09-1218.8518.8818.8518.851492N/AN/A
2016-09-0918.8818.8818.8818.88100N/AN/A
2016-09-0818.9318.9818.9318.98469N/AN/A
2016-09-070.000.000.0018.820N/AN/A
2016-09-0618.8618.8618.8218.82520N/AN/A
2016-09-050.000.000.0018.820N/AN/A
2016-09-020.000.000.0018.8220N/AN/A
2016-09-010.000.000.0018.820N/AN/A
2016-08-310.000.000.0018.82180N/AN/A
2016-08-300.000.000.0018.820N/AN/A
2016-08-2918.8218.8218.8218.82200N/AN/A
2016-08-260.000.000.0018.830N/AN/A
2016-08-2518.8518.8518.8318.831000N/AN/A
2016-08-2418.8918.8918.8918.89113N/AN/A
2016-08-2318.8218.8418.8218.84566N/AN/A
2016-08-2218.9018.9018.9018.90100N/AN/A
2016-08-190.000.000.0018.9012N/AN/A
2016-08-1818.9018.9018.9018.90605N/AN/A
2016-08-1718.9018.9018.9018.90200N/AN/A
2016-08-160.000.000.0018.800N/AN/A
2016-08-150.000.000.0018.800N/AN/A
2016-08-1218.8018.8018.8018.80489N/AN/A
2016-08-1118.8018.8018.8018.80100N/AN/A
2016-08-100.000.000.0018.760N/AN/A
2016-08-0918.7618.7618.7618.76200N/AN/A
2016-08-0818.8018.8018.8018.80275N/AN/A
2016-08-0518.6518.8018.6518.67710N/AN/A
2016-08-0418.5018.5518.5018.551995N/AN/A
2016-08-030.000.000.0018.421N/AN/A
2016-08-0218.4218.4218.4218.42258N/AN/A
Get more Data

Madison County Financial Stock Chart

View MCBK PE ratio, PS ratio stocks charts and compare with peers.
MCBK Chart
Note: Compare Madison County Financial stock price history with the index and industry peers.

Madison County Financial Historical Prices: Past 5 years

Max Stock Price 22.98 Jun 18,2015
Min Stock Price 14.2 Nov 01,2012
Avg Stock Price 18.69

Madison County Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.62 Jan 29,2016
Min PS Ratio 3.26 Apr 14,2016
Avg PS Ratio 3.48

MCBK Industry Peers

Company Price Change (%)
Bank Of Carolinas (BCAR)0.130 (0%)
Peoples Financial (PFBX)14.650.05 (0.34%)
Liberty Bancorp (LBCP)18.950 (0%)
Pulaski (PULB)16.170.18 (1.1%)
Blue Valley (BVBC)9.60.2 (2.13%)
Nasb Financial (NASB)36.51.5 (4.29%)
Hf Financial (HFFC)19.640 (0%)

Madison County Financial historical quotes helps an investor analyze a company's history and do Madison County Financial stock analysis . The price movement is easily depicted in the Madison County Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MCBK closed at 19.7 and traded with a volume of 0 on the last trading day. .