Madison County Financial, Inc. - Price History
Monthly price history for MCBK (Madison County Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $22.40 | $22.40 |
| December 2023 | $22.25 | $22.25 |
| November 2023 | $21.40 | $21.40 |
| October 2023 | $21 | $21 |
| September 2023 | $21.72 | $21.72 |
| August 2023 | $22.22 | $22.22 |
| July 2023 | $24.28 | $24.28 |
| June 2023 | $24.04 | $24.04 |
| May 2023 | $25.50 | $25.50 |
| April 2023 | $27.38 | $28.10 |
| March 2023 | $29.23 | $30 |
| February 2023 | $29.48 | $30.25 |
| January 2023 | $29.48 | $30.25 |
| December 2022 | $28.38 | $29.13 |
| November 2022 | $30.20 | $30.99 |
| October 2022 | $29.29 | $30.06 |
| September 2022 | $30.22 | $31.01 |
| August 2022 | $30.69 | $31.50 |
| July 2022 | $31.18 | $32 |
| June 2022 | $32.15 | $33 |
| May 2022 | $32.15 | $33 |
| April 2022 | $31.26 | $32.79 |
| March 2022 | $33.04 | $34.65 |
| February 2022 | $33.32 | $34.95 |
| January 2022 | $32.47 | $34.05 |
| December 2021 | $31.46 | $33 |
| November 2021 | $31.09 | $32.61 |
| October 2021 | $31.23 | $32.75 |
| September 2021 | $31.46 | $33 |
| August 2021 | $31.46 | $33 |
| July 2021 | $31.46 | $33 |
| June 2021 | $34.80 | $36.50 |
| May 2021 | $30.81 | $32.31 |
| April 2021 | $30.86 | $33 |
| March 2021 | $28.99 | $31 |
| February 2021 | $28.99 | $31 |
| January 2021 | $28.06 | $30 |
| December 2020 | $27.26 | $29.15 |
| November 2020 | $26.66 | $28.50 |
| October 2020 | $28.06 | $30 |
| September 2020 | $40.20 | $42.98 |
| August 2020 | $27.59 | $29.50 |
| July 2020 | $26.19 | $28 |
| June 2020 | $25.72 | $27.50 |
| May 2020 | $25.30 | $27.05 |
| April 2020 | $21.87 | $23.90 |
| March 2020 | $21.96 | $24 |
| February 2020 | $25.71 | $28.10 |
| January 2020 | $25.16 | $27.50 |
| December 2019 | $25.62 | $28 |
| November 2019 | $24.94 | $27.25 |
| October 2019 | $24.25 | $26.50 |
| September 2019 | $24.30 | $26.55 |
| August 2019 | $24.16 | $26.40 |
| July 2019 | $24.03 | $26.26 |
| June 2019 | $23.79 | $26 |
| May 2019 | $24.71 | $27 |
| April 2019 | $24.10 | $26.85 |
| March 2019 | $23.78 | $26.49 |
| February 2019 | $23.61 | $26.30 |
| January 2019 | $23.34 | $26 |
| December 2018 | $22.53 | $25.10 |
| November 2018 | $23.43 | $26.10 |
| October 2018 | $23.47 | $26.15 |
| September 2018 | $23.56 | $26.25 |
| August 2018 | $23.57 | $26.26 |
| July 2018 | $23.70 | $26.40 |
| June 2018 | $23.34 | $26 |
| May 2018 | $24.01 | $26.75 |
| April 2018 | $23.02 | $25.95 |
| March 2018 | $22.18 | $25 |
| February 2018 | $22.40 | $25.25 |
| January 2018 | $22.18 | $25 |
| December 2017 | $22.28 | $25.11 |
| November 2017 | $22.31 | $25.15 |
| October 2017 | $21.51 | $24.24 |
| September 2017 | $21.20 | $23.90 |
| August 2017 | $21.13 | $23.82 |
| July 2017 | $20.63 | $23.25 |
| June 2017 | $20.41 | $23 |
| May 2017 | $20.84 | $23.49 |
| April 2017 | $19.65 | $22.55 |
| March 2017 | $19.60 | $22.50 |
| February 2017 | $18.95 | $21.75 |
| January 2017 | $17.95 | $20.60 |
| December 2016 | $17.77 | $20.40 |
| November 2016 | $17.12 | $19.65 |
| October 2016 | $16.55 | $19 |
| September 2016 | $16.42 | $18.85 |
| August 2016 | $16.40 | $18.82 |
| July 2016 | $16.05 | $18.42 |
| June 2016 | $16.03 | $18.40 |
| May 2016 | $17.30 | $19.85 |
| April 2016 | $16.75 | $19.50 |
| March 2016 | $17.01 | $19.81 |
| February 2016 | $17.56 | $20.45 |
| January 2016 | $17.86 | $20.80 |
| December 2015 | $18.23 | $21.23 |
| November 2015 | $18.08 | $21.05 |
| October 2015 | $17.26 | $20.10 |
| September 2015 | $17.70 | $20.61 |
| August 2015 | $16.66 | $19.40 |
| July 2015 | $16.66 | $19.40 |
| June 2015 | $18.04 | $21.01 |
| May 2015 | $18.14 | $21.12 |
| April 2015 | $18.21 | $21.46 |
| March 2015 | $19.31 | $22.75 |
| February 2015 | $17.82 | $21 |
| January 2015 | $16.76 | $19.75 |
| December 2014 | $16.42 | $19.34 |
| November 2014 | $16.70 | $19.68 |
| October 2014 | $16.34 | $19.25 |
| September 2014 | $16.34 | $19.25 |
| August 2014 | $16.12 | $18.99 |
| July 2014 | $15.70 | $18.50 |
| June 2014 | $15.29 | $18.01 |
| May 2014 | $15.28 | $18 |
| April 2014 | $15.37 | $18.35 |
| March 2014 | $15.07 | $18 |
| February 2014 | $14.30 | $17.08 |
| January 2014 | $14.40 | $17.20 |
| December 2013 | $15.07 | $18 |
| November 2013 | $14.65 | $17.49 |
| October 2013 | $14.47 | $17.28 |
| September 2013 | $14.57 | $17.40 |
| August 2013 | $14.57 | $17.40 |
| July 2013 | $15.34 | $18.32 |
| June 2013 | $14.80 | $17.67 |
| May 2013 | $15.49 | $18.50 |
| April 2013 | $13.67 | $16.32 |
| March 2013 | $13.21 | $16.05 |
| February 2013 | $13.18 | $16.02 |
| January 2013 | $13.39 | $16.27 |
| December 2012 | $13.50 | $16.40 |
| November 2012 | $12.01 | $14.59 |
| October 2012 | $11.72 | $14.24 |
MCBK
Price: $22.40
Dividend Yield: 3.36%
Forward Dividend Yield: 3.20%
Payout Ratio: 42.60%
Dividend Per Share: 0.72 USD
Earnings Per Share: 1.69 USD
P/E Ratio: 7.64
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1
Market Capitalization: 57.5 million
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 9.45%
DGR5: 7.24%