Madison County Financial Stock Price History (OTCMKTS:MCBK)

Add to My Stocks
$22.55 $0 (0%) MCBK stock closing price Apr 28, 2017 (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 23.9 on 25 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2622.5522.5522.5522.55500N/AN/A
2017-04-2523.8523.9023.8523.901300N/AN/A
2017-04-2023.5023.5023.5023.50400N/AN/A
2017-04-1923.0723.5023.0723.501485N/AN/A
2017-04-1223.0023.0023.0023.00250N/AN/A
2017-04-1022.5522.6022.5522.60200N/AN/A
2017-04-060.000.000.0023.241N/AN/A
2017-04-050.000.000.0023.240N/AN/A
2017-04-0423.0023.2422.7823.241450N/AN/A
2017-04-0322.5522.5522.5522.55400N/AN/A
2017-03-3122.7522.7522.5022.504177N/AN/A
2017-03-300.000.000.0022.601N/AN/A
2017-03-2922.6022.6022.6022.603000N/AN/A
2017-03-2822.5622.7522.5622.75762N/AN/A
2017-03-2722.5522.5522.0022.5014940N/AN/A
2017-03-240.000.000.0022.550N/AN/A
2017-03-230.000.000.0022.551N/AN/A
2017-03-2222.6022.6022.5522.55360N/AN/A
2017-03-210.000.000.0022.850N/AN/A
2017-03-200.000.000.0022.85100N/AN/A
2017-03-170.000.000.0022.850N/AN/A
2017-03-1622.4023.0022.4022.85945N/AN/A
2017-03-1522.0522.0522.0522.051060N/AN/A
2017-03-140.000.000.0022.050N/AN/A
2017-03-130.000.000.0022.050N/AN/A
2017-03-1022.0522.0522.0522.051060N/AN/A
2017-03-090.000.000.0021.650N/AN/A
2017-03-080.000.000.0021.650N/AN/A
2017-03-0722.0022.0021.6521.651800N/AN/A
2017-03-060.000.000.0022.000N/AN/A
2017-03-030.000.000.0022.000N/AN/A
2017-03-020.000.000.0022.000N/AN/A
2017-03-0122.0022.0022.0022.001609N/AN/A
2017-02-2821.7521.7521.7521.75200N/AN/A
2017-02-2722.0022.0022.0022.002000N/AN/A
2017-02-2421.8922.2421.5022.242758N/AN/A
2017-02-230.000.000.0021.50105N/AN/A
2017-02-2221.5021.5021.5021.50699N/AN/A
2017-02-2121.5021.5021.5021.50226N/AN/A
2017-02-200.000.000.0021.500N/AN/A
2017-02-1721.2521.5021.0021.501650N/AN/A
2017-02-1621.0021.0021.0021.001000N/AN/A
2017-02-1520.9121.0020.9021.002702N/AN/A
2017-02-1420.9520.9520.9520.95150N/AN/A
2017-02-1320.9821.2520.7521.251375N/AN/A
2017-02-1020.8520.8520.7720.771000N/AN/A
2017-02-090.000.000.0020.625N/AN/A
2017-02-0820.6220.6220.6220.62100N/AN/A
2017-02-070.000.000.0020.500N/AN/A
2017-02-060.000.000.0020.500N/AN/A
2017-02-030.000.000.0020.500N/AN/A
2017-02-020.000.000.0020.500N/AN/A
2017-02-0120.5220.5220.5020.501000N/AN/A
2017-01-3120.6020.6020.6020.601625N/AN/A
2017-01-300.000.000.0020.500N/AN/A
2017-01-2720.5620.5620.5020.502000N/AN/A
2017-01-260.000.000.0020.550N/AN/A
2017-01-250.000.000.0020.550N/AN/A
2017-01-2420.5520.5520.5520.55374N/AN/A
2017-01-230.000.000.0020.500N/AN/A
2017-01-200.000.000.0020.501N/AN/A
2017-01-190.000.000.0020.500N/AN/A
2017-01-1820.5520.5520.5020.50355N/AN/A
2017-01-170.000.000.0020.400N/AN/A
2017-01-160.000.000.0020.400N/AN/A
2017-01-1320.7520.7520.4020.401800N/AN/A
2017-01-1220.4520.4520.4520.45872N/AN/A
2017-01-1120.5520.5520.4320.431097N/AN/A
2017-01-100.000.000.0020.550N/AN/A
2017-01-090.000.000.0020.550N/AN/A
2017-01-0620.4120.5520.4120.551725N/AN/A
2017-01-050.000.000.0020.400N/AN/A
2017-01-040.000.000.0020.400N/AN/A
2017-01-0320.4020.4020.4020.401000N/AN/A
2017-01-020.000.000.0020.400N/AN/A
2016-12-3020.4020.4020.4020.40300N/AN/A
2016-12-2920.7020.7020.4020.401800N/AN/A
2016-12-280.000.000.0020.650N/AN/A
2016-12-2720.6220.7020.6220.652961N/AN/A
2016-12-260.000.000.0020.770N/AN/A
2016-12-2320.7720.7720.7720.77167N/AN/A
2016-12-2220.6020.6020.6020.60150N/AN/A
2016-12-2120.4020.6020.4020.60600N/AN/A
2016-12-200.000.000.0020.601N/AN/A
2016-12-1920.4020.6020.4020.601588N/AN/A
2016-12-160.000.000.0020.3941N/AN/A
2016-12-1520.2520.3920.2520.39525N/AN/A
2016-12-140.000.000.0020.050N/AN/A
2016-12-130.000.000.0020.050N/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 23.9 Apr 25,2017
Min Stock Price 14.2 Nov 01,2012
Avg Stock Price 18.92

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 (%)
Security Federal (SFDL)27.750 (0%)
Peoples Financial (PFBX)14.20.05 (0.35%)
Liberty Bancorp (LBCP)21.750.45 (2.11%)
Pulaski (PULB)16.170.18 (1.1%)
Blue Valley (BVBC)11.750 (0%)
Nasb Financial (NASB)371.4 (3.65%)
Hf Financial (HFFC)19.640 (0%)

We provide Madison County Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Madison County Financial stock analysis. Madison County Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MCBK saw an opening price of 0, and a closing price of 22.55 on 28 Apr, 2017. .