OTC Markets OTCQX USD

Mountain Commerce Bancorp, Inc. (MCBI)

Compare
17.15 +0.13 (+0.76%)
At close: 3:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 16.91 17.15 16.15 17.15 17.15 8,904
Jun 17, 2024 17.02 17.02 17.00 17.02 17.02 2,000
Jun 14, 2024 17.11 17.11 17.10 17.11 17.11 1,300
Jun 13, 2024 17.25 17.25 17.25 17.25 17.25 1,500
Jun 12, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 11, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 10, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 7, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 6, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 5, 2024 17.25 17.25 17.25 17.25 17.25 1,400
Jun 4, 2024 17.25 17.25 17.25 17.25 17.25 -
Jun 3, 2024 17.25 17.25 17.25 17.25 17.25 -
May 31, 2024 17.30 17.30 17.11 17.25 17.25 9,400
May 30, 2024 17.45 17.45 17.45 17.45 17.45 -
May 29, 2024 17.45 17.45 17.45 17.45 17.45 -
May 28, 2024 17.55 17.55 17.45 17.45 17.45 1,800
May 24, 2024 17.50 17.50 17.50 17.50 17.50 -
May 23, 2024 17.50 17.50 17.50 17.50 17.50 1,400
May 22, 2024 17.50 17.50 17.50 17.50 17.50 -
May 21, 2024 17.50 17.50 17.50 17.50 17.50 100
May 20, 2024 17.50 17.50 17.50 17.50 17.50 200
May 17, 2024 17.50 17.50 17.50 17.50 17.50 -
May 16, 2024 17.50 17.50 17.50 17.50 17.50 -
May 15, 2024 17.50 17.50 17.50 17.50 17.50 -
May 14, 2024 17.50 17.50 17.50 17.50 17.50 -
May 13, 2024 17.50 17.50 17.50 17.50 17.50 -
May 10, 2024 17.50 17.50 17.50 17.50 17.50 1,000
May 9, 2024 17.50 17.50 17.50 17.50 17.50 200
May 8, 2024 17.50 17.50 17.50 17.50 17.50 -
May 7, 2024 17.50 17.50 17.50 17.50 17.50 -
May 6, 2024 17.50 17.50 17.50 17.50 17.50 -
May 3, 2024 0.05 Dividend
May 3, 2024 17.50 17.50 17.50 17.50 17.50 300
May 2, 2024 17.50 17.50 17.50 17.50 17.45 -
May 1, 2024 17.50 17.50 17.50 17.50 17.45 100
Apr 30, 2024 17.55 17.55 17.55 17.55 17.50 100
Apr 29, 2024 17.54 17.54 17.54 17.54 17.49 -
Apr 26, 2024 17.54 17.54 17.54 17.54 17.49 400
Apr 25, 2024 17.75 17.75 17.75 17.75 17.70 800
Apr 24, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 23, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 22, 2024 18.00 18.00 18.00 18.00 17.95 100
Apr 19, 2024 17.75 18.00 17.75 18.00 17.95 4,000
Apr 18, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 17, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 16, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 15, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 12, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 11, 2024 18.00 18.00 18.00 18.00 17.95 -
Apr 10, 2024 17.66 18.00 17.63 18.00 17.95 1,600
Apr 9, 2024 18.15 18.15 18.15 18.15 18.10 -
Apr 8, 2024 18.00 18.25 17.61 18.15 18.10 10,100
Apr 5, 2024 18.25 18.25 18.25 18.25 18.20 -
Apr 4, 2024 18.25 18.25 18.25 18.25 18.20 -
Apr 3, 2024 18.25 18.25 18.25 18.25 18.20 -
Apr 2, 2024 18.25 18.25 18.25 18.25 18.20 -
Apr 1, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 28, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 27, 2024 17.75 18.25 17.65 18.25 18.20 10,400
Mar 26, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 25, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 22, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 21, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 20, 2024 17.78 18.25 17.76 18.25 18.20 5,800
Mar 19, 2024 17.65 18.25 17.65 17.71 17.66 15,600
Mar 18, 2024 18.25 18.25 18.25 18.25 18.20 -
Mar 15, 2024 17.90 18.25 17.90 18.25 18.20 15,500
Mar 14, 2024 18.45 18.45 18.45 18.45 18.40 -
Mar 13, 2024 18.45 18.45 18.45 18.45 18.40 -
Mar 12, 2024 18.45 18.45 18.45 18.45 18.40 -
Mar 11, 2024 18.45 18.45 18.45 18.45 18.40 -
Mar 8, 2024 17.90 18.45 17.90 18.45 18.40 600
Mar 7, 2024 17.90 17.90 17.90 17.90 17.85 -
Mar 6, 2024 17.90 17.90 17.90 17.90 17.85 -
Mar 5, 2024 17.82 17.90 17.82 17.90 17.85 7,600
Mar 4, 2024 17.82 17.90 17.81 17.90 17.85 2,600
Mar 1, 2024 18.00 18.00 18.00 18.00 17.95 -
Feb 29, 2024 18.00 18.00 18.00 18.00 17.95 -
Feb 28, 2024 18.00 18.00 17.65 18.00 17.95 5,700
Feb 27, 2024 18.45 18.45 18.45 18.45 18.40 -
Feb 26, 2024 18.45 18.45 18.45 18.45 18.40 -
Feb 23, 2024 18.02 18.45 18.02 18.45 18.40 1,200
Feb 22, 2024 18.50 18.50 18.50 18.50 18.45 -
Feb 21, 2024 18.50 18.50 18.50 18.50 18.45 -
Feb 20, 2024 18.50 18.50 18.50 18.50 18.45 -
Feb 16, 2024 18.50 18.50 18.50 18.50 18.45 -
Feb 15, 2024 18.24 18.50 18.24 18.50 18.45 800
Feb 14, 2024 18.24 18.24 18.24 18.24 18.19 -
Feb 13, 2024 18.50 18.50 18.00 18.24 18.19 6,200
Feb 12, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 9, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 8, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 7, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 6, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 5, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 2, 2024 0.08 Dividend
Feb 2, 2024 18.55 18.55 18.55 18.55 18.50 -
Feb 1, 2024 18.50 18.55 18.50 18.55 18.42 300
Jan 31, 2024 18.60 18.60 18.60 18.60 18.47 700
Jan 30, 2024 18.60 18.60 18.60 18.60 18.47 -
Jan 29, 2024 18.51 18.60 18.50 18.60 18.47 4,000
Jan 26, 2024 18.65 18.65 18.65 18.65 18.52 -
Jan 25, 2024 18.65 18.65 18.65 18.65 18.52 -
Jan 24, 2024 18.55 18.65 18.55 18.65 18.52 39,100
Jan 23, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 22, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 19, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 18, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 17, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 16, 2024 18.30 18.50 18.30 18.50 18.37 2,400
Jan 12, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 11, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 10, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 9, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 8, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 5, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 4, 2024 18.50 18.50 18.50 18.50 18.37 -
Jan 3, 2024 18.43 18.50 18.43 18.50 18.37 2,400
Jan 2, 2024 18.50 18.50 18.50 18.50 18.37 -
Dec 29, 2023 18.50 18.50 18.50 18.50 18.37 100
Dec 28, 2023 18.35 18.40 18.35 18.40 18.27 4,100
Dec 27, 2023 18.25 18.27 18.25 18.27 18.14 4,000
Dec 26, 2023 18.15 18.15 18.15 18.15 18.02 -
Dec 22, 2023 18.15 18.15 18.15 18.15 18.02 1,000
Dec 21, 2023 18.25 18.25 18.25 18.25 18.12 -
Dec 20, 2023 18.25 18.25 18.25 18.25 18.12 1,000
Dec 19, 2023 18.00 18.00 18.00 18.00 17.87 -
Dec 18, 2023 18.00 18.00 18.00 18.00 17.87 -
Dec 15, 2023 18.00 18.25 18.00 18.00 17.87 3,600
Dec 14, 2023 17.50 18.00 17.50 18.00 17.87 500
Dec 13, 2023 17.00 17.00 17.00 17.00 16.88 -
Dec 12, 2023 17.00 17.00 17.00 17.00 16.88 -
Dec 11, 2023 17.00 17.00 17.00 17.00 16.88 -
Dec 8, 2023 16.95 17.00 16.95 17.00 16.88 4,700
Dec 7, 2023 16.75 16.75 16.75 16.75 16.63 300
Dec 6, 2023 16.50 16.50 16.50 16.50 16.38 -
Dec 5, 2023 16.50 16.50 16.50 16.50 16.38 -
Dec 4, 2023 16.50 16.50 16.50 16.50 16.38 -
Dec 1, 2023 16.50 16.50 16.50 16.50 16.38 -
Nov 30, 2023 16.50 16.50 16.50 16.50 16.38 8,000
Nov 29, 2023 16.50 16.50 16.50 16.50 16.38 -
Nov 28, 2023 16.50 16.50 16.50 16.50 16.38 500
Nov 27, 2023 16.42 16.42 16.42 16.42 16.30 200
Nov 24, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 22, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 21, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 20, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 17, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 16, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 15, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 14, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 13, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 10, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 9, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 8, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 7, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 6, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 3, 2023 0.16 Dividend
Nov 3, 2023 16.25 16.25 16.25 16.25 16.13 -
Nov 2, 2023 16.25 16.25 16.25 16.25 15.97 22,900
Nov 1, 2023 16.35 16.35 16.25 16.25 15.97 5,300
Oct 31, 2023 16.40 16.50 16.35 16.47 16.19 23,300
Oct 30, 2023 16.50 16.50 16.50 16.50 16.22 100
Oct 27, 2023 16.55 16.55 16.50 16.55 16.27 5,100
Oct 26, 2023 17.00 17.00 16.90 16.90 16.61 2,900
Oct 25, 2023 16.56 16.65 16.55 16.55 16.27 5,500
Oct 24, 2023 16.55 16.55 16.55 16.55 16.27 -
Oct 23, 2023 16.53 16.55 16.53 16.55 16.27 400
Oct 20, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 19, 2023 16.50 16.50 16.50 16.50 16.22 100
Oct 18, 2023 16.36 16.36 16.36 16.36 16.08 -
Oct 17, 2023 16.36 16.36 16.36 16.36 16.08 -
Oct 16, 2023 16.36 16.36 16.36 16.36 16.08 900
Oct 13, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 12, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 11, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 10, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 9, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 6, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 5, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 4, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 3, 2023 16.50 16.50 16.50 16.50 16.22 -
Oct 2, 2023 16.50 16.50 16.50 16.50 16.22 -
Sep 29, 2023 16.50 16.50 16.50 16.50 16.22 -
Sep 28, 2023 16.50 16.50 16.50 16.50 16.22 -
Sep 27, 2023 16.50 16.50 16.50 16.50 16.22 4,000
Sep 26, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 25, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 22, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 21, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 20, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 19, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 18, 2023 16.25 16.25 16.25 16.25 15.97 1,200
Sep 15, 2023 16.25 16.25 16.25 16.25 15.97 -
Sep 14, 2023 16.25 16.25 16.25 16.25 15.97 1,000
Sep 13, 2023 16.30 16.30 16.25 16.25 15.97 600
Sep 12, 2023 16.40 16.40 16.40 16.40 16.12 -
Sep 11, 2023 16.25 16.40 16.25 16.40 16.12 700
Sep 8, 2023 16.35 16.35 16.35 16.35 16.07 200
Sep 7, 2023 16.32 16.40 16.20 16.40 16.12 5,900
Sep 6, 2023 16.30 16.32 16.30 16.32 16.04 600
Sep 5, 2023 16.40 16.40 16.40 16.40 16.12 5,000
Sep 1, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 31, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 30, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 29, 2023 16.40 16.40 16.40 16.40 16.12 7,400
Aug 28, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 25, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 24, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 23, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 22, 2023 16.40 16.40 16.40 16.40 16.12 -
Aug 21, 2023 16.40 16.40 16.40 16.40 16.12 900
Aug 18, 2023 16.50 16.50 16.50 16.50 16.22 8,000
Aug 17, 2023 16.50 16.50 16.50 16.50 16.22 -
Aug 16, 2023 16.50 16.50 16.50 16.50 16.22 1,500
Aug 15, 2023 16.52 16.52 16.52 16.52 16.24 -
Aug 14, 2023 16.51 16.52 16.51 16.52 16.24 3,700
Aug 11, 2023 16.80 16.80 16.80 16.80 16.52 -
Aug 10, 2023 16.80 16.80 16.80 16.80 16.52 1,000
Aug 9, 2023 16.78 16.78 16.78 16.78 16.50 -
Aug 8, 2023 16.90 16.90 16.20 16.78 16.50 8,700
Aug 7, 2023 16.30 16.95 16.30 16.95 16.66 4,100
Aug 4, 2023 0.16 Dividend
Aug 4, 2023 16.30 16.30 16.30 16.30 16.02 -
Aug 3, 2023 16.30 16.30 16.30 16.30 15.87 8,000
Aug 2, 2023 16.35 16.35 16.30 16.30 15.87 8,100
Aug 1, 2023 16.40 16.40 16.40 16.40 15.96 100
Jul 31, 2023 16.60 16.60 16.40 16.40 15.96 200
Jul 28, 2023 16.60 16.60 16.60 16.60 16.16 100
Jul 27, 2023 16.60 16.60 16.60 16.60 16.16 -
Jul 26, 2023 16.60 16.60 16.60 16.60 16.16 -
Jul 25, 2023 16.60 16.60 16.60 16.60 16.16 -
Jul 24, 2023 16.57 16.60 16.57 16.60 16.16 400
Jul 21, 2023 16.00 16.50 16.00 16.50 16.06 400
Jul 20, 2023 15.85 15.85 15.25 15.85 15.43 176,000
Jul 19, 2023 15.80 15.85 15.75 15.85 15.43 600
Jul 18, 2023 15.85 15.85 15.75 15.80 15.38 800
Jul 17, 2023 15.90 16.02 15.81 15.90 15.48 800
Jul 14, 2023 16.20 16.20 16.20 16.20 15.77 -
Jul 13, 2023 16.21 16.21 16.20 16.20 15.77 1,300
Jul 12, 2023 16.20 16.20 16.20 16.20 15.77 -
Jul 11, 2023 16.20 16.20 16.20 16.20 15.77 -
Jul 10, 2023 16.20 16.20 16.20 16.20 15.77 100
Jul 7, 2023 16.00 16.00 16.00 16.00 15.57 -
Jul 6, 2023 16.25 16.25 16.00 16.00 15.57 10,400
Jul 5, 2023 16.35 16.35 16.25 16.25 15.82 1,100
Jul 3, 2023 16.50 16.50 16.50 16.50 16.06 -
Jun 30, 2023 16.50 16.50 16.50 16.50 16.06 -
Jun 29, 2023 16.50 16.50 16.50 16.50 16.06 -
Jun 28, 2023 16.50 16.50 16.50 16.50 16.06 -
Jun 27, 2023 16.50 16.50 16.50 16.50 16.06 -
Jun 26, 2023 16.50 16.50 16.50 16.50 16.06 5,000
Jun 23, 2023 16.52 16.52 16.52 16.52 16.08 100
Jun 22, 2023 16.00 16.00 16.00 16.00 15.57 -
Jun 21, 2023 16.00 16.00 16.00 16.00 15.57 -
Jun 20, 2023 16.00 16.00 16.00 16.00 15.57 -