$19.40 -0.15 (%) Madison County Financial Inc - NASDAQ

Jul. 31, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
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
4/15/201522.1022.6020.6521.7223,152
4/14/201522.0522.5621.9322.3049,503
4/13/201522.0422.8322.0422.3093,068
4/10/201522.0522.7121.9022.1254,175
4/9/201522.8922.8921.8422.3024,049
4/8/201522.5022.9021.4522.27109,804
4/7/201522.6022.7022.4022.4329,376
4/6/201522.6723.1022.6722.9112,669
4/2/201522.6023.4222.5222.97160,633
4/1/201522.5023.4022.5022.8067,236
3/31/201522.4022.9022.4022.7535,017
3/30/201522.3022.7922.3022.5667,169
3/27/201521.7522.7621.7522.5576,950
3/26/201520.6922.3520.6421.95139,743
3/25/201520.5520.7820.4320.7333,527
3/24/201520.7520.7520.4720.6531,940
3/23/201520.7020.8320.3120.7742,637
3/20/201521.6422.3320.4620.5017,300
3/19/201521.7222.1521.6321.716,626
3/18/201521.6022.1021.6021.7517,130
3/17/201521.0822.0021.0822.0016,931
3/16/201520.6021.0120.5221.015,298
3/13/201520.8520.9020.5120.663,269
3/12/201520.6320.8020.4620.673,205
3/11/201520.9021.0620.4420.856,257
  • Showing 1-100 of 709 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!