Madison County Financial Inc $18.52

up +0.02


1/8/2014 03:30 PM  |  NASDAQ : MCBK  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
8/1/201418.5018.5218.5018.522,192
7/31/201418.5018.5018.5018.500
7/30/201418.5018.5018.5018.500
7/29/201418.5018.5018.5018.500
7/28/201418.5218.5218.5018.50922
7/25/201418.0618.0618.0618.060
7/24/201418.3818.3818.0618.06250
7/23/201418.3718.3718.3718.370
7/22/201418.3618.5818.0618.371,149
7/21/201418.4018.5018.0118.012,578
7/18/201418.5818.5818.5818.580
7/17/201418.6518.6518.2018.584,210
7/16/201418.7018.7018.4018.602,100
7/15/201418.5118.5118.5118.510
7/14/201418.6818.6818.5118.51300
7/11/201418.3518.7118.3518.524,227
7/10/201418.2018.3718.2018.367,716
7/9/201418.1118.2118.0018.2115,560
7/8/201418.0018.0018.0018.003,000
7/7/201418.0018.1818.0018.15854
7/3/201418.1118.3618.0318.118,154
7/2/201418.1518.1618.0318.08858
7/1/201418.1718.1718.1718.17118
6/30/201418.0118.0118.0118.01182
6/27/201418.1018.1018.1018.101,051
6/26/201418.1318.1918.1318.163,143
6/25/201418.2018.3718.1818.182,396
6/24/201418.1618.1618.1618.16283
6/23/201418.3718.3718.3718.370
6/20/201418.3618.3718.3618.372,112
6/19/201418.3618.3718.2518.259,464
6/18/201418.2318.2318.2318.23185
6/17/201418.1718.2018.1718.192,382
6/16/201418.1018.1018.1018.10537
6/13/201418.1018.1018.1018.10236
6/12/201418.1218.1318.1018.103,213
6/11/201418.1018.1018.1018.10127
6/10/201418.0018.1018.0018.101,393
6/9/201418.0018.0018.0018.00354
6/6/201418.1018.1018.1018.100
6/5/201418.1018.1018.1018.100
6/4/201418.1518.1518.0918.103,553
6/3/201418.1018.1018.1018.100
6/2/201418.1018.1018.1018.10100
5/30/201418.0018.0018.0018.000
5/29/201418.0018.0018.0018.00300
5/28/201418.0018.0018.0018.000
5/27/201418.1018.1018.0018.001,666
5/23/201418.1018.1018.1018.101,348
5/22/201418.1018.1018.1018.10400
5/21/201418.1018.1018.1018.101,200
5/20/201418.2018.2018.1518.152,079
5/19/201418.0018.0018.0018.00101
5/16/201418.0018.0018.0018.001,637
5/15/201418.0118.0118.0118.0165
5/14/201418.0018.0518.0018.01845
5/13/201418.1918.1918.0018.006,353
5/12/201418.3018.3018.3018.30190
5/9/201417.9818.0317.9818.0014,089
5/8/201418.0018.1518.0018.154,411
5/7/201418.1518.1518.1518.1542
5/6/201418.1018.1518.0818.154,247
5/5/201418.0018.0018.0018.00161
5/2/201418.1118.1118.1118.110
5/1/201418.1118.1118.1118.110
4/30/201418.3518.3518.3518.358
4/29/201418.3518.3518.3518.35100
4/28/201418.2218.2218.2218.220
4/25/201418.0518.2218.0518.22235
4/24/201418.3718.3718.3718.371,000
4/23/201418.1918.1918.1918.19600
4/22/201418.0018.0018.0018.00100
4/21/201417.7418.3717.7418.365,322
4/17/201418.2018.4018.1618.164,782
4/16/201418.1018.2018.0818.0816,904
4/15/201418.1018.1018.1018.101,300
4/14/201418.1118.1118.1018.102,052
4/11/201418.0018.0018.0018.005,350
4/10/201418.0018.0018.0018.001,000
4/9/201418.0018.1018.0018.002,540
4/8/201418.0018.0018.0018.004,200
4/7/201418.0418.0418.0418.04100
4/4/201418.0118.0118.0018.0011,610
4/3/201417.8917.8917.8917.890
4/2/201417.8917.8917.8917.89300
4/1/201417.9318.0017.9318.00507
3/31/201418.0418.0418.0018.002,350
3/28/201418.0018.0018.0018.000
3/27/201418.2918.2918.0018.0014,118
3/26/201418.0018.0018.0018.008,000
3/25/201417.9917.9917.9517.965,968
3/24/201418.2218.2618.2218.26562
3/21/201417.9518.2517.9118.254,619
3/20/201417.9517.9517.7017.70745
3/19/201417.9717.9817.9517.96474
3/18/201418.0018.0717.9918.0749,012
3/17/201418.0018.0218.0018.001,259
3/14/201418.0018.0018.0018.000
3/13/201418.0018.1018.0018.0017,097
3/12/201417.9817.9817.9817.98251
Trading Center