OTC Markets OTCQX - Delayed Quote USD
Mountain Commerce Bancorp, Inc. (MCBI)
As of October 17 at 4:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 20.48 | 20.49 | 20.33 | 20.49 | 20.49 | 400 |
| Oct 16, 2024 | 20.71 | 20.71 | 20.07 | 20.40 | 20.40 | 14,900 |
| Oct 15, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 14, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 11, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 9, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 8, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 7, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 4, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 3, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 2, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Oct 1, 2024 | 20.75 | 21.10 | 20.75 | 21.10 | 21.10 | 1,900 |
| Sep 30, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 27, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 26, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 25, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 24, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 100 |
| Sep 23, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Sep 20, 2024 | 21.74 | 21.74 | 20.98 | 20.99 | 20.99 | 300 |
| Sep 19, 2024 | 20.98 | 21.25 | 20.98 | 20.99 | 20.99 | 800 |
| Sep 18, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 17, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 16, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Sep 13, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 300 |
| Sep 12, 2024 | 20.50 | 20.98 | 20.50 | 20.98 | 20.98 | 900 |
| Sep 11, 2024 | 20.98 | 21.24 | 20.52 | 20.98 | 20.98 | 2,700 |
| Sep 10, 2024 | 21.00 | 21.05 | 20.66 | 20.98 | 20.98 | 8,700 |
| Sep 9, 2024 | 21.01 | 21.01 | 21.00 | 21.01 | 21.01 | 2,300 |
| Sep 6, 2024 | 21.38 | 21.74 | 21.01 | 21.01 | 21.01 | 4,100 |
| Sep 5, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Sep 4, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Sep 3, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Aug 30, 2024 | 21.32 | 21.75 | 21.32 | 21.75 | 21.75 | 300 |
| Aug 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 28, 2024 | 20.75 | 21.00 | 20.75 | 21.00 | 21.00 | 1,300 |
| Aug 27, 2024 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 1,400 |
| Aug 26, 2024 | 19.07 | 19.50 | 19.07 | 19.50 | 19.50 | 300 |
| Aug 23, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Aug 22, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Aug 21, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Aug 20, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Aug 19, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Aug 16, 2024 | 19.03 | 19.03 | 19.02 | 19.02 | 19.02 | 400 |
| Aug 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 12, 2024 | 18.53 | 19.00 | 18.53 | 19.00 | 19.00 | 1,400 |
| Aug 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| Aug 5, 2024 | 0.05 Dividend | |||||
| Aug 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 2, 2024 | 18.64 | 19.24 | 18.30 | 19.00 | 18.95 | 3,100 |
| Aug 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - |
| Jul 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 400 |
| Jul 30, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| Jul 29, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.55 | - |
| Jul 26, 2024 | 18.62 | 18.62 | 18.60 | 18.60 | 18.55 | 700 |
| Jul 25, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.39 | 200 |
| Jul 24, 2024 | 18.38 | 18.45 | 18.38 | 18.45 | 18.40 | 300 |
| Jul 23, 2024 | 18.25 | 18.50 | 18.25 | 18.29 | 18.24 | 1,200 |
| Jul 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 200 |
| Jul 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | - |
| Jul 18, 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.75 | 900 |
| Jul 17, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 200 |
| Jul 16, 2024 | 17.50 | 17.99 | 17.36 | 17.98 | 17.93 | 2,000 |
| Jul 15, 2024 | 17.15 | 17.87 | 17.15 | 17.87 | 17.82 | 4,300 |
| Jul 12, 2024 | 17.02 | 17.05 | 17.00 | 17.05 | 17.01 | 1,300 |
| Jul 11, 2024 | 16.75 | 17.04 | 16.75 | 17.04 | 17.00 | 1,600 |
| Jul 10, 2024 | 16.50 | 16.88 | 16.50 | 16.88 | 16.84 | 300 |
| Jul 9, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | - |
| Jul 8, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | - |
| Jul 5, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | - |
| Jul 3, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | - |
| Jul 2, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.84 | - |
| Jul 1, 2024 | 16.42 | 16.88 | 16.41 | 16.88 | 16.84 | 2,700 |
| Jun 28, 2024 | 16.50 | 16.87 | 16.41 | 16.87 | 16.83 | 3,200 |
| Jun 27, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.83 | - |
| Jun 26, 2024 | 16.29 | 16.87 | 16.28 | 16.87 | 16.83 | 1,700 |
| Jun 25, 2024 | 16.41 | 16.87 | 16.27 | 16.80 | 16.76 | 2,100 |
| Jun 24, 2024 | 16.34 | 16.91 | 16.33 | 16.91 | 16.87 | 2,600 |
| Jun 21, 2024 | 16.25 | 17.12 | 16.25 | 17.12 | 17.07 | 1,400 |
| Jun 20, 2024 | 16.53 | 17.14 | 16.20 | 16.20 | 16.16 | 1,800 |
| Jun 18, 2024 | 16.91 | 17.15 | 16.15 | 17.15 | 17.10 | 12,300 |
| Jun 17, 2024 | 17.02 | 17.02 | 17.00 | 17.02 | 16.98 | 2,000 |
| Jun 14, 2024 | 17.11 | 17.11 | 17.10 | 17.11 | 17.06 | 1,300 |
| Jun 13, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | 1,500 |
| Jun 12, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| Jun 11, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| Jun 10, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| Jun 7, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| Jun 6, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| Jun 5, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | 1,400 |
| Jun 4, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| Jun 3, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | - |
| May 31, 2024 | 17.30 | 17.30 | 17.11 | 17.25 | 17.20 | 9,400 |
| May 30, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | - |
| May 29, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | - |
| May 28, 2024 | 17.55 | 17.55 | 17.45 | 17.45 | 17.40 | 1,800 |
| May 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 1,400 |
| May 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 21, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 100 |
| May 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 200 |
| May 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 15, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 13, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 10, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 1,000 |
| May 9, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 200 |
| May 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 7, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 6, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| May 3, 2024 | 0.05 Dividend | |||||
| May 3, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 300 |
| May 2, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
| May 1, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | 100 |
| Apr 30, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.45 | 100 |
| Apr 29, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.45 | - |
| Apr 26, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.45 | 400 |
| Apr 25, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.65 | 800 |
| Apr 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | 100 |
| Apr 19, 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.90 | 4,000 |
| Apr 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Apr 10, 2024 | 17.66 | 18.00 | 17.63 | 18.00 | 17.90 | 1,600 |
| Apr 9, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.05 | - |
| Apr 8, 2024 | 18.00 | 18.25 | 17.61 | 18.15 | 18.05 | 10,100 |
| Apr 5, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Apr 4, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Apr 3, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Apr 2, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Apr 1, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 28, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 27, 2024 | 17.75 | 18.25 | 17.65 | 18.25 | 18.15 | 10,400 |
| Mar 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 25, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 22, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 21, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 20, 2024 | 17.78 | 18.25 | 17.76 | 18.25 | 18.15 | 5,800 |
| Mar 19, 2024 | 17.65 | 18.25 | 17.65 | 17.71 | 17.61 | 15,600 |
| Mar 18, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.15 | - |
| Mar 15, 2024 | 17.90 | 18.25 | 17.90 | 18.25 | 18.15 | 15,500 |
| Mar 14, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| Mar 13, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| Mar 12, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| Mar 11, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| Mar 8, 2024 | 17.90 | 18.45 | 17.90 | 18.45 | 18.35 | 600 |
| Mar 7, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | - |
| Mar 6, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.80 | - |
| Mar 5, 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 17.80 | 7,600 |
| Mar 4, 2024 | 17.82 | 17.90 | 17.81 | 17.90 | 17.80 | 2,600 |
| Mar 1, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Feb 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Feb 28, 2024 | 18.00 | 18.00 | 17.65 | 18.00 | 17.90 | 5,700 |
| Feb 27, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| Feb 26, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.35 | - |
| Feb 23, 2024 | 18.02 | 18.45 | 18.02 | 18.45 | 18.35 | 1,200 |
| Feb 22, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| Feb 21, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| Feb 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| Feb 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.40 | - |
| Feb 15, 2024 | 18.24 | 18.50 | 18.24 | 18.50 | 18.40 | 800 |
| Feb 14, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.14 | - |
| Feb 13, 2024 | 18.50 | 18.50 | 18.00 | 18.24 | 18.14 | 6,200 |
| Feb 12, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 9, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 8, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 7, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 6, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 5, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 2, 2024 | 0.08 Dividend | |||||
| Feb 2, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.45 | - |
| Feb 1, 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 18.37 | 300 |
| Jan 31, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 700 |
| Jan 30, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | - |
| Jan 29, 2024 | 18.51 | 18.60 | 18.50 | 18.60 | 18.42 | 4,000 |
| Jan 26, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | - |
| Jan 25, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.47 | - |
| Jan 24, 2024 | 18.55 | 18.65 | 18.55 | 18.65 | 18.47 | 39,100 |
| Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 22, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 16, 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.32 | 2,400 |
| Jan 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 10, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 9, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 8, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 5, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 4, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Jan 3, 2024 | 18.43 | 18.50 | 18.43 | 18.50 | 18.32 | 2,400 |
| Jan 2, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | - |
| Dec 29, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | 100 |
| Dec 28, 2023 | 18.35 | 18.40 | 18.35 | 18.40 | 18.22 | 4,100 |
| Dec 27, 2023 | 18.25 | 18.27 | 18.25 | 18.27 | 18.09 | 4,000 |
| Dec 26, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.97 | - |
| Dec 22, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.97 | 1,000 |
| Dec 21, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | - |
| Dec 20, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.07 | 1,000 |
| Dec 19, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| Dec 18, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - |
| Dec 15, 2023 | 18.00 | 18.25 | 18.00 | 18.00 | 17.82 | 3,600 |
| Dec 14, 2023 | 17.50 | 18.00 | 17.50 | 18.00 | 17.82 | 500 |
| Dec 13, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | - |
| Dec 12, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | - |
| Dec 11, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.83 | - |
| Dec 8, 2023 | 16.95 | 17.00 | 16.95 | 17.00 | 16.83 | 4,700 |
| Dec 7, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | 300 |
| Dec 6, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Dec 5, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Dec 4, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Dec 1, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Nov 30, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 8,000 |
| Nov 29, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | - |
| Nov 28, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 500 |
| Nov 27, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.26 | 200 |
| Nov 24, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 22, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 21, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 20, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 17, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 16, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 15, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 14, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 13, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 10, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 9, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 8, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 7, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 6, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 3, 2023 | 0.16 Dividend | |||||
| Nov 3, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.09 | - |
| Nov 2, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 15.93 | 22,900 |
| Nov 1, 2023 | 16.35 | 16.35 | 16.25 | 16.25 | 15.93 | 5,300 |
| Oct 31, 2023 | 16.40 | 16.50 | 16.35 | 16.47 | 16.15 | 23,300 |
| Oct 30, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.18 | 100 |
| Oct 27, 2023 | 16.55 | 16.55 | 16.50 | 16.55 | 16.23 | 5,100 |
| Oct 26, 2023 | 17.00 | 17.00 | 16.90 | 16.90 | 16.57 | 2,900 |
| Oct 25, 2023 | 16.56 | 16.65 | 16.55 | 16.55 | 16.23 | 5,500 |
| Oct 24, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.23 | - |
| Oct 23, 2023 | 16.53 | 16.55 | 16.53 | 16.55 | 16.23 | 400 |
| Oct 20, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.18 | - |
| Oct 19, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.18 | 100 |
| Oct 18, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.04 | - |
Related Tickers
CBFV CB Financial Services, Inc.
28.69
0.00%
STBK Studio Financial Holdings, Inc.
9.80
+0.51%
TYBT Trinity Bank, N.A.
80.00
-2.44%
CNBN CNB Bank Shares, Inc.
18.35
0.00%
PNBI Pioneer Bankshares, Inc.
23.97
0.00%
TCBC TC Bancshares, Inc.
16.40
0.00%
BOID Bank of Idaho Holding Company
32.49
-1.55%
FOTB First Ottawa Bancshares, Inc.
110.00
0.00%
MIFF Mifflinburg Bancorp, Inc.
24.50
0.00%
VLYPN Valley National Bancorp
26.47
0.00%