EMCI - EMC Insurance Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201936.0036.0335.9936.0136.0192,686
Sep 19, 201936.0036.0335.9936.0136.0196,241
Sep 18, 201935.9736.0035.9736.0036.0056,400
Sep 17, 201935.9636.0035.9635.9735.9732,500
Sep 16, 201935.9536.0035.9535.9635.9630,600
Sep 13, 201935.9436.0035.9235.9535.9532,500
Sep 12, 201936.0136.0135.9335.9935.9930,000
Sep 11, 201936.0036.0135.9536.0136.0122,900
Sep 10, 201936.0936.0935.9535.9935.9928,000
Sep 09, 201935.9636.0035.9235.9935.9916,200
Sep 06, 201936.0036.0235.9635.9635.9618,100
Sep 05, 201935.9636.0635.9335.9935.9924,400
Sep 04, 201935.9336.0235.9335.9935.9922,100
Sep 03, 201935.9236.0735.9235.9635.9643,800
Aug 30, 201935.9136.0135.8935.9435.9435,500
Aug 29, 201936.0136.0135.8935.9135.9131,800
Aug 28, 201935.8936.0235.8936.0136.0113,300
Aug 27, 201936.0136.1535.8835.9635.9637,600
Aug 26, 201936.0136.0235.8135.9735.9717,900
Aug 26, 20190.23 Dividend
Aug 23, 201936.1536.1536.0336.0335.8013,700
Aug 22, 201936.2936.7936.1536.1635.9311,000
Aug 21, 201936.1036.3136.1036.3036.0725,100
Aug 20, 201936.2836.2836.1036.1235.8968,600
Aug 19, 201936.1536.3036.1536.2936.0612,400
Aug 16, 201936.2836.3036.1236.1435.9118,900
Aug 15, 201936.0036.2236.0036.2235.9926,600
Aug 14, 201936.0236.2436.0236.0335.8043,800
Aug 13, 201936.1536.2236.0236.0835.8517,600
Aug 12, 201935.9536.2135.9536.0235.7923,400
Aug 09, 201936.0936.1335.9936.0035.779,500
Aug 08, 201935.9936.2235.9135.9435.7130,900
Aug 07, 201936.2936.2935.9035.9035.6722,000
Aug 06, 201935.9036.0535.8335.9135.6835,900
Aug 05, 201935.8435.9835.8035.8635.6338,800
Aug 02, 201935.9336.0535.8935.9035.6711,600
Aug 01, 201935.9436.1235.9435.9435.7113,900
Jul 31, 201936.0636.3135.9435.9435.7122,800
Jul 30, 201936.0036.0935.9936.0235.7914,400
Jul 29, 201936.0236.0935.9535.9535.7225,700
Jul 26, 201935.9336.0035.9135.9235.699,000
Jul 25, 201936.0336.0335.9135.9135.686,200
Jul 24, 201935.9036.0035.9035.9535.728,700
Jul 23, 201935.9335.9635.9035.9135.6816,100
Jul 22, 201935.9235.9835.9035.9835.7512,400
Jul 19, 201935.9636.0435.8836.0135.787,700
Jul 18, 201935.9536.0435.9036.0435.817,900
Jul 17, 201935.9636.0435.9535.9535.729,900
Jul 16, 201935.9436.0635.9436.0335.8052,300
Jul 15, 201936.0036.0235.9436.0235.799,700
Jul 12, 201935.9736.0535.9535.9635.739,700
Jul 11, 201936.0136.0735.9535.9835.756,200
Jul 10, 201936.1036.1035.9535.9835.7515,900
Jul 09, 201936.0236.0235.9335.9535.727,500
Jul 08, 201935.9936.0935.9235.9435.7110,300
Jul 05, 201935.9536.1335.9536.0135.788,200
Jul 03, 201936.1236.1335.9436.0435.818,900
Jul 02, 201936.0236.2735.9835.9835.7539,700
Jul 01, 201936.0436.1035.9336.0635.8356,400
Jun 28, 201936.0236.0535.9636.0335.8058,400
Jun 27, 201935.9736.1035.9636.0535.8215,500
Jun 26, 201935.9736.0835.9635.9635.7346,800
Jun 25, 201936.0836.0835.9735.9935.7611,200
Jun 24, 201936.0036.1235.9735.9735.7425,100
Jun 21, 201935.9636.1435.9636.0235.7915,100
Jun 20, 201936.1936.1936.0136.0235.7915,600
Jun 19, 201936.0436.1535.9736.1435.9119,000
Jun 18, 201936.0036.0435.9736.0035.7719,600
Jun 17, 201935.9636.0435.9636.0035.7720,700
Jun 14, 201935.9636.0435.9635.9635.7324,600
Jun 13, 201936.0436.0435.9135.9635.739,900
Jun 12, 201936.0536.0535.9335.9335.7016,700
Jun 11, 201936.0436.0535.9536.0535.8211,600
Jun 10, 201936.0236.0735.9535.9535.7212,000
Jun 07, 201935.9936.0535.9536.0335.8016,300
Jun 06, 201936.0736.0935.9535.9835.7521,800
Jun 05, 201936.0736.2436.0036.0435.8130,900
Jun 04, 201936.0836.1236.0036.0235.7914,300
Jun 03, 201936.0336.1035.8336.1035.8734,900
Jun 03, 20190.23 Dividend
May 31, 201936.0136.1136.0136.0835.6220,900
May 30, 201936.0636.1736.0136.1535.6914,000
May 29, 201936.0436.2136.0436.1035.6418,700
May 28, 201936.0236.2336.0136.2335.7742,500
May 24, 201936.0136.1736.0136.1035.649,400
May 23, 201936.0836.1436.0036.0335.5730,100
May 22, 201936.1836.1836.0036.0635.609,200
May 21, 201936.0936.2436.0636.1535.6919,000
May 20, 201936.0136.1836.0036.0935.638,600
May 17, 201936.0036.1536.0036.0135.5518,200
May 16, 201936.0836.1636.0036.0535.5926,600
May 15, 201936.0336.2336.0236.1835.7225,000
May 14, 201936.0036.1536.0036.0835.6226,500
May 13, 201936.0436.1136.0036.0235.5659,300
May 10, 201936.0136.1136.0036.0935.6349,400
May 09, 201935.8036.1135.8035.9835.52575,400
May 08, 201932.3632.9232.2932.2931.8814,300
May 07, 201932.9433.1632.5032.5332.125,600
May 06, 201932.6833.7732.6832.9332.5112,200
May 03, 201932.2533.1331.9233.0032.5826,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...