Madison County Financial, Inc. (MCBK)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
| 09 may 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| 08 may 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
| 07 may 2024 | 21.06 | 21.06 | 21.00 | 21.05 | 21.05 | 600 |
| 06 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 03 may 2024 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 200 |
| 02 may 2024 | 21.47 | 21.47 | 21.10 | 21.10 | 21.10 | 1,100 |
| 01 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 30 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 30 abr 2024 | 0.3 Dividendo | |||||
| 29 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 26 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 25 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 24 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 23 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 22 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 19 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 18 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 17 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 16 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 15 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 12 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 11 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 10 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | 200 |
| 09 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 08 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 05 abr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 04 abr 2024 | 22.70 | 22.70 | 22.50 | 22.50 | 22.20 | 1,000 |
| 03 abr 2024 | 22.50 | 22.73 | 22.50 | 22.70 | 22.39 | 500 |
| 02 abr 2024 | 22.63 | 22.68 | 22.50 | 22.50 | 22.20 | 800 |
| 01 abr 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | - |
| 28 mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | 200 |
| 27 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | - |
| 26 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | 300 |
| 25 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 22 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 21 mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 100 |
| 20 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | - |
| 19 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.31 | - |
| 18 mar 2024 | 22.00 | 22.00 | 21.60 | 21.60 | 21.31 | 200 |
| 15 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 14 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 13 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 12 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 11 mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | 100 |
| 08 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 07 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | - |
| 06 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.20 | 1,800 |
| 05 mar 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.32 | - |
| 04 mar 2024 | 21.50 | 22.63 | 21.50 | 22.63 | 22.32 | 2,300 |
| 01 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | - |
| 29 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | - |
| 28 feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.46 | 500 |
| 27 feb 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.46 | 400 |
| 26 feb 2024 | 21.27 | 21.69 | 21.27 | 21.69 | 21.40 | 1,000 |
| 23 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | - |
| 22 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | - |
| 21 feb 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.51 | 200 |
| 20 feb 2024 | 22.00 | 22.00 | 21.90 | 21.90 | 21.60 | 1,100 |
| 16 feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.53 | 400 |
| 15 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 14 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | - |
| 13 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | 2,200 |
| 12 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | - |
| 09 feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 100 |
| 08 feb 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 21.75 | 1,200 |
| 07 feb 2024 | 22.65 | 22.80 | 22.20 | 22.20 | 21.90 | 4,300 |
| 06 feb 2024 | 22.50 | 22.65 | 22.50 | 22.65 | 22.34 | 700 |
| 05 feb 2024 | 22.80 | 22.80 | 22.50 | 22.50 | 22.20 | 900 |
| 02 feb 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 22.69 | 900 |
| 01 feb 2024 | 23.60 | 23.75 | 23.50 | 23.50 | 23.18 | 700 |
| 31 ene 2024 | 24.50 | 24.56 | 23.60 | 23.60 | 23.28 | 2,100 |
| 30 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | 700 |
| 29 ene 2024 | 23.95 | 23.95 | 23.80 | 23.80 | 23.48 | 300 |
| 26 ene 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.48 | - |
| 25 ene 2024 | 24.00 | 24.04 | 23.80 | 23.80 | 23.48 | 2,600 |
| 24 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 23 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 22 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 19 ene 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.42 | - |
| 18 ene 2024 | 23.54 | 23.74 | 23.54 | 23.74 | 23.42 | 700 |
| 17 ene 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.08 | 2,100 |
| 16 ene 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.17 | - |
| 12 ene 2024 | 22.92 | 23.49 | 22.92 | 23.49 | 23.17 | 500 |
| 11 ene 2024 | 22.41 | 22.41 | 22.00 | 22.00 | 21.70 | 900 |
| 10 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 09 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 08 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 05 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | - |
| 04 ene 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.18 | 100 |
| 03 ene 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.96 | 300 |
| 02 ene 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 29 dic 2023 | 22.16 | 22.25 | 22.16 | 22.25 | 21.95 | 400 |
| 28 dic 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | 800 |
| 27 dic 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 21.90 | 1,900 |
| 26 dic 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 21.89 | 100 |
| 22 dic 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 21.81 | 400 |
| 21 dic 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 21.95 | - |
| 20 dic 2023 | 22.26 | 22.30 | 22.25 | 22.25 | 21.95 | 1,600 |
| 19 dic 2023 | 22.02 | 22.02 | 22.02 | 22.02 | 21.72 | 3,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.