Mountain Commerce Bancorp, Inc. (MCBI)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2 |
| 08 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 06 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 300 |
| 03 May 2024 | 0.05 Dividend | |||||
| 02 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - |
| 01 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 100 |
| 30 Apr 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | 100 |
| 29 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.49 | - |
| 26 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.49 | 400 |
| 25 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.70 | 800 |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 23 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 22 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 100 |
| 19 Apr 2024 | 17.75 | 18.00 | 17.75 | 18.00 | 17.95 | 4,000 |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 15 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 12 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 11 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 10 Apr 2024 | 17.66 | 18.00 | 17.63 | 18.00 | 17.95 | 1,600 |
| 09 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.10 | - |
| 08 Apr 2024 | 18.00 | 18.25 | 17.61 | 18.15 | 18.10 | 10,100 |
| 05 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 04 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 03 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 02 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 01 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 28 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 27 Mar 2024 | 17.75 | 18.25 | 17.65 | 18.25 | 18.20 | 10,400 |
| 26 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 25 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 22 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 21 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 20 Mar 2024 | 17.78 | 18.25 | 17.76 | 18.25 | 18.20 | 5,800 |
| 19 Mar 2024 | 17.65 | 18.25 | 17.65 | 17.71 | 17.66 | 15,600 |
| 18 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | - |
| 15 Mar 2024 | 17.90 | 18.25 | 17.90 | 18.25 | 18.20 | 15,500 |
| 14 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 13 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 12 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 11 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 08 Mar 2024 | 17.90 | 18.45 | 17.90 | 18.45 | 18.40 | 600 |
| 07 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | - |
| 06 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | - |
| 05 Mar 2024 | 17.82 | 17.90 | 17.82 | 17.90 | 17.85 | 7,600 |
| 04 Mar 2024 | 17.82 | 17.90 | 17.81 | 17.90 | 17.85 | 2,600 |
| 01 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 29 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 17.65 | 18.00 | 17.95 | 5,700 |
| 27 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 26 Feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | - |
| 23 Feb 2024 | 18.02 | 18.45 | 18.02 | 18.45 | 18.40 | 1,200 |
| 22 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
| 21 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
| 20 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
| 16 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | - |
| 15 Feb 2024 | 18.24 | 18.50 | 18.24 | 18.50 | 18.45 | 800 |
| 14 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.19 | - |
| 13 Feb 2024 | 18.50 | 18.50 | 18.00 | 18.24 | 18.19 | 6,200 |
| 12 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 09 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 08 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 07 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 06 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 05 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 02 Feb 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | - |
| 02 Feb 2024 | 0.08 Dividend | |||||
| 01 Feb 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 18.42 | 300 |
| 31 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 700 |
| 30 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | - |
| 29 Jan 2024 | 18.51 | 18.60 | 18.50 | 18.60 | 18.47 | 4,000 |
| 26 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
| 25 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.52 | - |
| 24 Jan 2024 | 18.55 | 18.65 | 18.55 | 18.65 | 18.52 | 39,100 |
| 23 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 22 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 19 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 18 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 17 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 16 Jan 2024 | 18.30 | 18.50 | 18.30 | 18.50 | 18.37 | 2,400 |
| 12 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 11 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 10 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 09 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 08 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 05 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 04 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 03 Jan 2024 | 18.43 | 18.50 | 18.43 | 18.50 | 18.37 | 2,400 |
| 02 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | - |
| 29 Dec 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 100 |
| 28 Dec 2023 | 18.35 | 18.40 | 18.35 | 18.40 | 18.27 | 4,100 |
| 27 Dec 2023 | 18.25 | 18.27 | 18.25 | 18.27 | 18.14 | 4,000 |
| 26 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | - |
| 22 Dec 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.02 | 1,000 |
| 21 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | - |
| 20 Dec 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | 1,000 |
| 19 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.