Madison County Financial Inc $19.49

down 0.00


19/9/2014 04:00 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
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
7/30/201418.5018.5018.5018.5023
7/29/201418.5018.5018.5018.501
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
Trading Center