$22.55 +0.60 (%) Madison County Financial Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MCBK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 622 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center