$22.40 +3.38 (%) Madison County Financial Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
12/19/201418.9923.0018.9922.4014,981
12/18/201418.9919.0318.9919.0234,667
12/17/201419.7319.7318.9518.993,494
12/16/201418.8819.0018.8818.9920,165
12/15/201419.0819.0818.1318.8610,212
12/12/201419.7519.7519.6019.608,508
12/11/201419.6519.6519.6019.606,401
12/10/201419.6419.6519.5519.55684
12/9/201419.6619.7519.6419.64806
12/8/201419.5119.7519.5119.531,381
12/5/201419.5019.5019.5019.500
12/4/201419.5019.5019.5019.50117
12/3/201419.6819.6819.6819.68432
12/2/201419.6819.6819.6819.6888
12/1/201419.6819.6819.6819.680
11/28/201419.6819.6819.6819.68301
11/26/201419.4519.4519.4519.45203
11/25/201419.4519.4519.4519.4519,004
11/24/201419.0619.5019.0619.4514,706
11/21/201419.4519.5019.4519.452,305
11/20/201419.3219.6019.3019.4629,818
11/19/201419.0519.0519.0219.021,165
11/18/201419.0919.0919.0919.090
11/17/201419.2319.2519.0919.092,598
11/14/201419.0219.0219.0219.020
11/13/201419.0219.0219.0219.02960
11/12/201419.1319.1319.1319.130
11/11/201419.1319.1319.1319.130
11/10/201419.0819.1319.0719.131,054
11/7/201419.1419.1419.1419.14444
11/6/201419.0619.0619.0619.06600
11/5/201419.2519.2519.0519.051,399
11/4/201419.2519.2519.2519.250
11/3/201419.2519.2519.2519.250
10/31/201419.3519.3519.2519.25263
10/30/201419.0119.0119.0119.010
10/29/201419.0119.0119.0119.010
10/28/201419.0119.0119.0119.010
10/27/201419.0119.0119.0119.010
10/24/201419.0119.0119.0119.01122
10/23/201419.0019.0119.0019.01366
10/22/201419.1019.1019.0019.051,914
10/21/201419.1019.1019.1019.103
10/20/201419.1019.1019.1019.10200
10/17/201419.2019.2019.0019.005,101
10/16/201419.0019.0019.0019.0071
10/15/201419.0019.0019.0019.005,285
10/14/201418.8118.8118.8018.801,436
10/13/201419.2519.2519.2519.250
10/10/201419.2519.2519.2519.250
10/9/201419.2519.2519.2519.250
10/8/201419.2519.2519.2519.250
10/7/201419.2519.2519.2519.2585
10/6/201419.2519.2519.2519.2550
10/3/201419.2519.2519.2519.250
10/2/201419.2519.2519.2519.251
10/1/201419.2519.2519.2519.250
9/30/201419.2519.2519.2519.252
9/29/201419.2619.2919.2519.252,032
9/26/201419.1019.1019.1019.10630
9/25/201419.1519.1519.1519.15122
9/24/201419.0019.0019.0019.003
9/23/201419.5719.5719.0019.0010,124
9/22/201419.4919.4919.4919.490
9/19/201419.4419.4919.4419.493,461
9/18/201419.0019.0019.0019.0082
9/17/201418.9819.0018.9519.008,784
9/16/201418.9618.9618.9518.951,684
9/15/201418.7518.7718.7518.77429
9/12/201418.6318.7518.6318.75455
9/11/201418.6418.9918.6418.992,376
9/10/201418.7618.9918.6018.603,719
9/9/201418.7518.7518.7518.75442
9/8/201418.7018.7218.7018.702,521
9/5/201418.6918.6918.6918.69108
9/4/201418.7118.9418.7118.944,335
9/3/201418.6718.6718.6718.67200
9/2/201418.6618.6718.6518.67960
8/29/201418.9918.9918.9918.990
8/28/201418.9918.9918.9918.9930
8/27/201418.9918.9918.9918.990
8/26/201418.9918.9918.9918.99216
8/25/201418.9118.9118.9118.910
8/22/201418.8418.9118.8418.91450
8/21/201418.6518.6518.6518.650
8/20/201418.6518.6518.6518.651,213
8/19/201418.6518.6518.6518.652,000
8/18/201418.6818.6818.6818.680
8/15/201418.5518.7518.5018.687,427
8/14/201418.7218.7218.7218.721,700
8/13/201418.5018.5018.5018.50550
8/12/201418.2018.6118.2018.5017,829
8/11/201418.5218.5218.5218.520
8/8/201418.5218.5218.5218.520
8/7/201418.5218.5218.5218.5237
8/6/201418.5218.5218.5218.520
8/5/201418.5218.5218.5218.520
8/4/201418.5218.5218.5218.5213
8/1/201418.5018.5218.5018.522,192
7/31/201418.5018.5018.5018.500
  • Showing 1-100 of 556 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center