$20.53 +0.28 (%) Madison County Financial Inc - NASDAQ

Sep. 4, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
9/4/201520.5320.5320.5320.53186
9/3/201519.7120.3019.7120.255,597
9/2/201520.2520.2519.6619.77345
9/1/201519.4020.2219.4020.222,569
8/31/201519.4019.4019.4019.40257
8/28/201519.5119.5119.5119.51222
8/27/201519.4919.4919.4919.490
8/26/201519.4619.4919.4619.49209
8/25/201519.9519.9519.7519.75200
8/24/201519.9519.9519.9519.75801
8/21/201519.7819.7819.5519.551,230
8/20/201519.7219.7219.3419.34500
8/19/201519.5719.5719.5719.57100
8/18/201519.0419.0419.0419.040
8/17/201519.3019.3019.0419.041,500
8/14/201519.5319.5319.5319.530
8/13/201519.5319.5319.5319.530
8/12/201519.5319.5319.5319.530
8/11/201519.5319.5319.5319.530
8/10/201519.5319.5319.5319.530
8/7/201519.5319.5319.5319.530
8/6/201519.5319.5319.5319.530
8/5/201519.6019.6019.5319.53270
8/4/201519.4019.4019.4019.400
8/3/201519.4019.4019.4019.400
7/31/201519.7619.8019.3419.401,823
7/30/201520.0020.0119.3119.553,236
7/29/201520.0020.0020.0020.00100
7/28/201519.7819.7818.9919.591,832
7/27/201519.6519.6519.6519.65563
7/24/201520.2520.5019.5219.523,731
7/23/201519.6119.6119.1119.205,920
7/22/201519.6519.6519.6519.650
7/21/201519.6519.6519.6519.65601
7/20/201519.8420.4219.7919.791,309
7/17/201520.4020.4019.6919.69209
7/16/201519.6919.8019.6919.772,732
7/15/201520.0020.0019.9119.912,258
7/14/201520.1120.1420.0320.04880
7/13/201519.8620.5719.8120.571,618
7/10/201520.2520.3220.2520.32384
7/9/201519.9020.3519.7720.168,745
7/8/201520.8020.8020.0020.203,749
7/7/201521.6621.6621.6621.660
7/6/201521.6621.6621.6621.660
7/2/201521.6621.6621.6621.66156
7/1/201520.6620.6620.6620.66100
6/30/201521.0521.0521.0121.01415
6/29/201520.2722.2220.2721.09800
6/26/201520.6420.6419.9820.595,289
6/25/201520.7920.7920.7920.79190
6/24/201520.7021.3220.5021.002,469
6/23/201521.1121.1120.8020.973,861
6/22/201521.3421.3420.8121.002,413
6/19/201522.3923.3420.9721.2818,588
6/18/201522.2723.1521.8822.987,561
6/17/201521.4322.8821.4322.254,768
6/16/201521.3422.2021.3022.208,471
6/15/201521.7423.4921.7422.2013,641
6/12/201522.0322.0321.1621.238,451
6/11/201521.9421.9421.9421.940
6/10/201522.1022.1021.8921.941,954
6/9/201522.0822.0822.0422.04990
6/8/201522.1322.1322.1322.130
6/5/201522.1322.1322.1322.130
6/4/201521.9022.1921.9022.13514
6/3/201521.4821.7721.1021.77720
6/2/201522.1222.1221.4822.08600
6/1/201521.5321.7521.4821.481,247
5/29/201521.5421.5421.1221.12649
5/28/201521.1021.7821.0021.002,651
5/27/201521.3122.6621.1021.162,012
5/26/201521.1521.3921.0021.262,744
5/22/201521.2021.2921.0021.156,482
5/21/201521.7621.7621.3621.381,207
5/20/201521.2021.2021.2021.20112
5/19/201521.1321.4321.0221.069,687
5/18/201521.0121.0521.0021.00485
5/15/201521.1821.1821.1821.180
5/14/201521.1821.5421.1821.18725
5/13/201521.7521.7521.0521.062,777
5/12/201522.9622.9621.7021.745,599
5/11/201521.3121.3121.3121.31289
5/8/201521.1721.4521.0821.2812,839
5/7/201521.0021.2421.0021.13603
5/6/201521.6821.6820.6921.0116,187
5/5/201522.2322.2322.2322.23500
5/4/201521.6721.6721.6721.670
5/1/201521.7321.7321.6621.674,106
4/30/201521.6922.7620.8021.468,762
4/29/201521.7821.9021.6821.701,527
4/28/201521.7821.7821.7821.78200
4/27/201521.8021.8020.9821.633,593
4/24/201521.8021.8921.6521.8610,962
4/23/201522.0022.1521.8021.802,541
4/22/201521.8922.0521.8922.056,793
4/21/201521.8021.9921.7521.9912,396
4/20/201521.8622.1121.2521.8115,964
4/17/201521.8022.3421.6021.8619,143
4/16/201521.9422.2221.2322.0435,252
  • Showing 1-100 of 734 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!