$21.12 +0.12 (%) Madison County Financial Inc - NASDAQ

May. 29, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
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
3/10/201520.5420.7020.4020.703,106
3/9/201520.5520.7020.2620.586,509
3/6/201520.4820.6520.2120.234,452
3/5/201520.3620.7520.3620.753,971
3/4/201520.3520.6520.3320.654,287
3/3/201520.3621.0020.3120.311,476
3/2/201521.0021.0021.0021.000
2/27/201521.0021.0021.0021.000
2/26/201521.0021.0021.0021.0036
2/25/201521.0021.0021.0021.008
2/24/201521.0021.0021.0021.000
2/23/201521.0021.0021.0021.003
2/20/201520.9521.0020.9521.001,566
2/19/201521.0021.0020.1020.603,624
2/18/201520.1820.2020.1820.20263
2/17/201520.2520.2520.1020.101,362
2/13/201520.1020.1020.1020.100
2/12/201520.1020.1020.1020.100
2/11/201520.1020.1020.1020.100
2/10/201520.0020.1020.0020.104,100
2/9/201519.9920.2019.9920.001,700
2/6/201519.7519.7519.7519.750
2/5/201519.7519.7519.7519.750
2/4/201519.7519.7519.7519.750
2/3/201519.7519.7519.7519.7550
2/2/201519.7519.7519.7519.75220
1/30/201520.0020.0019.7519.755,300
1/29/201519.7519.8919.7519.755,463
1/28/201519.9019.9019.9019.901
1/27/201519.9019.9019.9019.90300
1/26/201519.7819.8919.7719.77416
1/23/201519.8019.9019.7519.901,100
1/22/201520.1020.1020.1020.100
1/21/201520.1020.1020.1020.100
1/20/201520.1020.1020.1020.10104
1/16/201520.1020.1020.1020.100
1/15/201520.1020.1020.1020.100
1/14/201520.1020.1020.1020.1060
1/13/201520.1020.1020.1020.100
1/12/201520.1020.1020.1020.100
1/9/201519.7520.1019.7520.10800
1/8/201520.1020.1020.1020.108
1/7/201519.7520.2719.7520.106,400
1/6/201519.7820.5019.7820.1510,000
  • Showing 1-100 of 665 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center