EMCI

EMC Insurance Group Inc. Historical Stock Prices

$22.95
*  
0.09
0.39%
Get EMCI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading EMCI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.09  23.44  22.84  22.95 30,655
08/27/2015 23.09 23.44 22.84 22.95 30,655
08/26/2015 22.49 23.13 21.95 22.86 29,923
08/25/2015 22.87 22.87 21.94 22.15 20,017
08/24/2015 21.82 22.61 20.23 22.11 38,169
08/21/2015 23.13 23.31 22.7501 23 21,461
08/20/2015 23.61 23.85 23.35 23.44 25,421
08/19/2015 23.78 23.95 23.48 23.66 27,964
08/18/2015 24.47 24.47 23.8 23.93 16,648
08/17/2015 24.63 24.78 24.14 24.3 12,271
08/14/2015 23.24 24.82 23.24 24.79 30,350
08/13/2015 23.08 23.74 23.0706 23.3 47,308
08/12/2015 22.69 23.375 22.69 23.2 34,684
08/11/2015 23.36 23.36 22.61 22.68 13,980
08/10/2015 24.16 24.5699 23.05 23.35 33,117
08/07/2015 24.2 25.24 24.2 24.38 11,152
08/06/2015 25.49 25.49 24.1 24.34 10,562
08/05/2015 24.55 24.63 24.31 24.4 20,012
08/04/2015 24.3 24.58 24.3 24.42 26,773
08/03/2015 24.23 24.66 24.23 24.39 42,842
07/31/2015 24.55 24.67 24.1 24.12 27,870
07/30/2015 24.3 24.64 24.25 24.5 18,162
07/29/2015 24.72 24.91 24.39 24.5 30,926
07/28/2015 25.16 25.16 24.695 24.85 31,719
07/27/2015 25.19 25.52 25.08 25.2 19,585
07/24/2015 25.8 25.85 25.38 25.48 16,497
07/23/2015 26.05 26.09 25.694 25.87 17,852
07/22/2015 25.93 26.09 25.724 26.06 15,931
07/21/2015 26.04 26.1 25.76 25.88 17,194
07/20/2015 26.1 26.1 25.7301 26.02 26,841
07/17/2015 26.11 26.14 25.93 26 21,042
07/16/2015 26.1 26.19 25.94 26.09 23,845
07/15/2015 25.98 26.1 25.7101 25.85 26,394
07/14/2015 25.7101 26.19 25.7101 26.17 12,169
07/13/2015 25.92 26.17 25.438 25.87 27,869
07/10/2015 26.09 26.11 25.91 26.02 19,052
07/09/2015 26.25 26.25 25.25 25.71 20,924
07/08/2015 25.86 26.22 25.61 25.99 27,191
07/07/2015 26.5 26.52 25.64 26.02 23,431
07/06/2015 25.635 26.47 25.48 26.2 53,006
07/02/2015 25.13 25.9 24.93 25.58 36,314
07/01/2015 25.26 25.49 24.66 25.15 41,133
06/30/2015 25.21 25.44 24.91 25.07 14,404
06/29/2015 24.95 26 24.95 25.16 26,343
06/26/2015 24.94 25.26 24.82 25.26 49,898
06/25/2015 24.66 24.95 24.39 24.8 22,685
06/24/2015 24.89 25.01 23.93 24.77 37,038
06/23/2015 24.2 24.8 24.2 24.7867 30,834
06/22/2015 24.4667 24.966 23.9 24.6667 29,352
06/19/2015 24.4333 24.8033 24.1513 24.18 22,270
06/18/2015 24.4333 24.4667 24.2733 24.4533 24,046
06/17/2015 24.2733 24.64 24.18 24.28 6,490
06/16/2015 23.8 24.28 23.8 24.1867 12,006
06/15/2015 23.9 24.2867 23.7301 23.9 12,489
06/12/2015 24.2533 24.4733 24.2533 24.4 25,684
06/11/2015 24 24.6866 24 24.32 8,073
06/10/2015 23.7533 23.9667 23.7067 23.94 18,583
06/09/2015 23.6933 23.7 23.4733 23.5133 7,549
06/08/2015 23.6667 23.78 23.3867 23.62 14,211
06/05/2015 23.7133 23.9033 23.34 23.8533 17,896
06/04/2015 23.64 23.7067 23.3067 23.6533 14,047
06/03/2015 23.5867 23.9333 23.5867 23.84 10,341
06/02/2015 23.5667 23.8933 23.0467 23.6333 9,069
06/01/2015 23.8133 23.9067 23.3467 23.6467 19,197
05/29/2015 23.5667 23.8 23.3533 23.6533 28,192
05/28/2015 23.18 23.8 23.18 23.58 8,601
05/27/2015 22.7333 23.76 22.56 23.38 36,207
05/26/2015 23.0653 23.4 22.6667 22.7667 22,291
05/22/2015 23.4407 23.4733 23.02 23.16 23,596
05/21/2015 23.0933 23.5667 23.0733 23.26 11,644
05/20/2015 22.94 23.6599 22.94 23.1933 14,371
05/19/2015 23.1933 23.1933 23.1067 23.1067 4,992
05/18/2015 22.96 23.26 22.7667 23.06 19,731
05/15/2015 23.06 23.2267 22.7 22.98 31,249
05/14/2015 22.86 23.1867 22.6667 23 9,667
05/13/2015 23.0867 23.3533 22.62 22.8533 13,761
05/12/2015 23.2933 23.3333 22.8733 23.0333 13,299
05/11/2015 23.6 23.66 22.86 23.4 32,923
05/08/2015 23.04 23.66 23.04 23.6 16,972
05/07/2015 23.3333 23.3333 22.5007 23.02 11,562
05/06/2015 22.1 22.5133 22.0067 22.1333 7,837
05/05/2015 22.54 22.62 21.6667 22.08 28,501
05/04/2015 23.0267 23.2067 22.3133 22.4267 17,209
05/01/2015 23.1533 23.3467 22.774 23.1067 18,754
04/30/2015 23.1633 23.42 22.7867 23.0933 36,634
04/29/2015 23.2533 23.5333 23.0067 23.1933 14,221
04/28/2015 23.3333 23.5467 23.32 23.44 11,239
04/27/2015 23.3333 23.3333 23.0667 23.3333 10,510
04/24/2015 23.12 23.3333 23.0933 23.3333 24,906
04/23/2015 22.8733 23.3333 22.7745 23.2933 19,251
04/22/2015 22.8467 23.1633 22.2467 22.9867 12,835
04/21/2015 23 23.1067 22.88 22.9067 8,994
04/20/2015 23.02 23.3333 22.6467 23.1667 39,084
04/17/2015 22.88 23.1133 22.1733 23.02 20,577
04/16/2015 22.9267 23.1667 22.7267 23.0533 16,201
04/15/2015 22.82 23.1267 22.7733 23.06 11,242
04/14/2015 22.62 22.9333 22.6 22.9333 22,707
04/13/2015 22.8333 22.8333 22.62 22.7333 4,789
04/10/2015 23 23.06 22.6941 22.8667 14,664
04/09/2015 23.14 23.16 22.78 23.16 19,999
04/08/2015 22.9533 23.1 22.9533 23.0267 35,997
04/07/2015 22.9467 23.1667 22.9467 23.0667 8,229
04/06/2015 22.84 23.16 22.6533 23.1333 10,683
04/02/2015 22.84 23.1667 22.5067 23.0333 11,521
04/01/2015 22.5333 22.9467 22.1933 22.9467 20,655
03/31/2015 21.5867 22.5333 21.5867 22.5333 35,364
03/30/2015 21.44 21.7267 21.2667 21.7267 11,596
03/27/2015 21.4533 21.6067 21.2733 21.5667 32,107
03/26/2015 21.32 21.46 21.32 21.3667 5,083
03/25/2015 21.3533 21.6733 20.9733 21.4867 12,024
03/24/2015 21.4133 21.66 21.3267 21.44 13,468
03/23/2015 21.7667 21.7667 21.0817 21.1533 15,561
03/20/2015 21.08 21.5143 20.98 21.5 31,395
03/19/2015 20.8667 21.0267 20.7333 21 12,418
03/18/2015 20.9133 21.0267 20.8933 21.02 23,680
03/17/2015 21.02 21.24 20.86 21.0533 27,912
03/16/2015 21.1333 21.1333 20.9333 21.0133 4,003
03/13/2015 21.18 21.2333 20.9667 21.1333 14,580
03/12/2015 21.1667 21.32 21.0675 21.16 18,801
03/11/2015 20.7867 21.3667 20.7867 21.1667 21,276
03/10/2015 20.6667 21.06 20.3833 20.7867 20,376
03/09/2015 20.2867 21.0867 20.2867 20.8267 19,644
03/06/2015 20.48 20.6667 20.3133 20.4067 33,889
03/05/2015 20.3467 20.5533 20.3267 20.5533 17,289
03/04/2015 20.48 20.5733 20.1867 20.4467 18,025
03/03/2015 20.3533 20.6533 20.2333 20.5333 9,441
03/02/2015 20.8267 21 20.34 20.54 37,914
02/27/2015 20.84 21.2333 20.6667 20.82 25,311
02/26/2015 20.7333 21.1333 20.5873 21.0133 15,987
02/25/2015 21.1667 21.2067 20.62 20.7533 18,187
02/24/2015 20.0667 21.1467 20.0667 21.01 30,397
02/23/2015 20.04 20.72 19.84 20.0133 35,626
02/20/2015 20.6133 20.6133 19.8667 20 32,949
02/19/2015 21.1533 21.4033 20.4667 20.5133 16,779
02/18/2015 21.3133 21.6533 21.0333 21.16 8,448
02/17/2015 22.3533 22.3533 21.0067 21.0867 14,383
02/13/2015 23.9333 23.9333 22.2 22.2 22,056
02/12/2015 22.44 23.12 21.94 22.5667 19,881
02/11/2015 22.1733 22.7467 21.8467 22.2467 42,982
02/10/2015 22.24 22.9867 22.0467 22.1733 10,275
02/09/2015 22.5533 22.6933 22.0533 22.0533 15,082
02/06/2015 22.84 22.8667 22.4467 22.6733 22,885
02/05/2015 22.1533 23.24 22.1533 22.4 21,111
02/04/2015 21.8967 23.1133 21.8967 22.1267 13,965
02/03/2015 21.92 22.4333 21.68 22.3867 23,601
02/02/2015 21.4067 23.6467 21.1467 21.6 56,001
01/30/2015 21.96 22.3467 21.3 21.5067 24,312
01/29/2015 21.36 22.0333 21.36 22.0067 8,253
01/28/2015 22.1933 22.2267 21.36 21.4133 12,522
01/27/2015 22.6133 22.6133 22 22.2333 8,793
01/26/2015 21.9267 22.4467 21.9267 22.4467 6,601
01/23/2015 22.6933 22.7933 22.3267 22.55 21,495
01/22/2015 22.9533 23.3067 22.4592 23.04 23,128
01/21/2015 22.9333 23.3933 22.22 22.56 28,431
01/20/2015 23.4933 23.4933 22.4733 22.84 11,574
01/16/2015 22.6533 23.4 22.3509 23.3733 11,356
01/15/2015 23 23.2667 22.6667 22.7467 8,778
01/14/2015 22.22 23.2467 22.22 23.1733 17,449
01/13/2015 22.76 22.76 22.0533 22.6 11,287
01/12/2015 22.56 22.8733 22.3567 22.5467 16,257
01/09/2015 22.7533 22.8933 22.44 22.6067 7,620
01/08/2015 22.6667 23.1933 22.4867 22.8533 18,964
01/07/2015 22.5867 22.9067 21.68 22.6 18,997
01/06/2015 22.9133 23.14 22.36 22.62 18,610
01/05/2015 22.6533 23.24 21.44 22.9133 54,924
01/02/2015 23.64 23.6533 22.08 22.7 41,164
12/31/2014 22.6167 23.6867 22.6167 23.64 15,052
12/30/2014 23.32 23.8067 23.2733 23.4533 19,699
12/29/2014 22.9533 23.3867 22.9533 23.2667 9,117
12/26/2014 22.7267 23.3333 22.7267 23.0933 8,457
12/24/2014 22.66 22.9333 22.2305 22.6733 6,838
12/23/2014 22.2733 22.5333 22.1807 22.48 13,804
12/22/2014 21.7067 22.1599 21.7067 22.04 11,247
12/19/2014 22.2133 22.2133 21.0067 21.84 89,466
12/18/2014 22.5733 22.5733 22.06 22.28 17,314
12/17/2014 21.6867 22.6133 21.2133 22.5333 24,910
12/16/2014 21.5933 21.8333 21.24 21.66 25,885
12/15/2014 21.4933 21.7267 21.0467 21.6067 31,834
12/12/2014 21.3733 21.6067 21.2497 21.52 7,932
12/11/2014 21.58 21.88 21.44 21.5267 14,160
12/10/2014 21.6467 21.6667 21.2867 21.3467 27,190
12/09/2014 20.8467 21.98 20.5533 21.8333 25,056
12/08/2014 20.5333 21.5333 20.5333 21.14 42,244
12/05/2014 20.18 20.5933 20.18 20.4733 16,375
12/04/2014 20 20.2733 20 20.2 8,443
12/03/2014 20.06 20.2 19.6573 19.9067 18,919
12/02/2014 19.6667 20.1733 19.4401 20.1733 15,006
12/01/2014 19.8867 19.9533 19.3133 19.3333 14,245
11/28/2014 20.28 20.28 19.8467 19.8467 6,015
11/26/2014 20.24 20.56 19.98 20.2667 8,536
11/25/2014 20.2333 20.692 20.02 20.3867 31,357
11/24/2014 20.0133 20.2333 19.7333 20.2333 38,223
11/21/2014 20.2533 20.2533 19.8533 19.8533 9,376
11/20/2014 20.0133 20.1533 19.86 20.0133 5,400
11/19/2014 20.28 20.28 19.48 20.0067 24,658
11/18/2014 20.2267 20.78 20.2267 20.4067 18,141
11/17/2014 20.8133 20.8999 20.4667 20.48 14,545
11/14/2014 21.28 21.4 20.6533 20.8133 30,063
11/13/2014 21.9933 21.9933 21.44 21.56 22,180
11/12/2014 22.1267 22.3 21.64 21.7467 21,148
11/11/2014 21.9533 22.34 21.8933 22.1867 34,267
11/10/2014 21.3733 22.1 20.7134 22.1 20,460
11/07/2014 21.6733 22.3333 21.12 21.2333 60,682
11/06/2014 21.5 21.7333 21.3067 21.5467 16,996
11/05/2014 21.3267 21.6933 20.9867 21.5133 18,574
11/04/2014 21.06 21.1733 20.8933 21.1333 18,475
11/03/2014 21.3333 21.3333 21.0233 21.1933 23,554
10/31/2014 21.1133 21.4933 20.7267 21.36 33,072
10/30/2014 20.4067 21.22 19.5933 21.0133 36,615
10/29/2014 20.1667 21.0933 20.1467 20.5733 37,426
10/28/2014 19.82 20.2067 19.7601 20.2067 29,338
10/27/2014 19.74 19.8867 19.4867 19.8267 22,585
10/24/2014 20.7133 20.7133 19.46 20 80,449
10/23/2014 20.94 21.0533 20.4333 20.7067 28,398
10/22/2014 21.02 21.3133 20.8333 20.84 24,904
10/21/2014 20.9267 21.1333 20.8333 21.0933 20,224
10/20/2014 20.4867 20.9933 20.3133 20.9467 23,947
10/17/2014 20.6667 20.6667 20.18 20.38 12,015
10/16/2014 20.14 20.5 20.02 20.44 11,224
10/15/2014 20.4 20.6133 19.9067 20.4467 29,976
10/14/2014 20.02 20.57 19.8 20.5267 26,689
10/13/2014 19.6667 20.3067 19.4267 19.9867 36,268
10/10/2014 19.3867 19.8733 19.1734 19.5067 31,063
10/09/2014 19.8327 20.048 19.44 19.4733 18,708
10/08/2014 19.8333 20.3067 19.5467 20.3067 25,467
10/07/2014 20 20.0667 19.6867 19.7667 19,267
10/06/2014 19.9 20.1933 19.8401 20.02 20,299
10/03/2014 19.9933 20.2 19.5467 19.9467 19,143
10/02/2014 19.24 19.8333 19.1667 19.8267 22,969
10/01/2014 19.1067 19.8133 18.8933 19.12 35,320
09/30/2014 19.3867 19.9133 19.1867 19.2533 42,892
09/29/2014 19.06 19.7067 18.76 19.5333 100,132
09/26/2014 19.06 19.4667 19.04 19.3467 22,698
09/25/2014 19.1933 19.3267 18.9467 19.0867 33,315
09/24/2014 19.1133 19.3333 19.0733 19.22 11,227
09/23/2014 19.04 19.3667 18.92 18.9733 25,362
09/22/2014 19.2267 19.36 19.16 19.24 14,448
09/19/2014 19.42 19.9067 19.1667 19.4333 41,485
09/18/2014 19.4867 20.44 19.1067 19.2533 21,729
09/17/2014 19.5467 20.3667 19.2133 19.4933 43,078
09/16/2014 19.1733 19.8733 19.1733 19.5933 16,009
09/15/2014 19.1467 19.22 19.1067 19.14 20,325
09/12/2014 19.22 19.3 19.145 19.24 22,711
09/11/2014 19.24 19.3333 19.2067 19.2133 11,962
09/10/2014 19.4667 19.4667 19.2267 19.2267 11,502
09/09/2014 19.5733 19.5733 19.1867 19.2867 20,856
09/08/2014 19.4733 19.5933 19.34 19.56 9,288
09/05/2014 19.4533 19.56 19.32 19.52 36,694
09/04/2014 19.84 20.0067 19.36 19.6467 67,150
09/03/2014 20.3333 20.4667 19.96 20 45,909
09/02/2014 20.3333 20.5 20.1333 20.3333 42,730
08/29/2014 20.22 20.4267 20.0673 20.4267 13,726
08/28/2014 20.1167 20.4 20.1167 20.22 18,849
08/27/2014 20.3667 20.4667 20.28 20.34 7,590
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?