$19.75 0.00 (%) Madison County Financial Inc - NASDAQ

Jan. 30, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
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
1/5/201520.1020.1019.6320.047,470
1/2/201519.9219.9219.9219.924,916
12/31/201419.3419.3419.3419.340
12/30/201419.6019.6018.7019.342,168
12/29/201419.5119.5119.5119.510
12/26/201420.1520.1519.5119.51461
12/24/201420.3020.3020.3020.30132
12/23/201419.3621.0019.3620.301,100
12/22/201421.7621.7619.2619.266,237
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
  • Showing 1-100 of 583 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center