EMC INS GROUP Historical Stock Price

Below is the stock price history for Emc Ins Group EMCI. Data is recorded each day for the historical open, high, low, close and volume. The Emc Ins Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emc Ins Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 28.90 29.78 28.90 29.45 1,527
2017-12-14 29.30 29.45 29.11 29.18 322
2017-12-13 29.66 29.80 29.66 29.80 138
2017-12-12 29.55 29.64 29.30 29.64 182
2017-12-11 29.18 29.33 29.15 29.15 224
2017-12-08 29.57 29.57 29.20 29.20 888
2017-12-07 29.80 29.99 29.80 29.99 126
2017-12-06 30.30 30.30 29.98 30.09 303
2017-12-05 30.53 30.73 30.49 30.73 1,062
2017-12-04 30.98 30.98 30.60 30.73 430
2017-12-01 30.52 30.69 30.52 30.69 26
2017-11-30 32.19 32.19 31.09 31.09 431
2017-11-29 30.67 31.79 30.67 30.89 466
2017-11-28 30.86 30.86 30.47 30.47 668
2017-11-27 31.24 31.38 31.12 31.14 361
2017-11-24 30.43 30.43 30.43 30.43 173
2017-11-22 30.13 30.74 30.13 30.74 796
2017-11-21 29.93 30.61 29.93 30.61 1,043
2017-11-20 29.79 30.16 29.79 29.97 357
2017-11-17 29.67 29.72 29.50 29.71 961
2017-11-16 29.36 29.68 29.17 29.30 784
2017-11-15 29.50 29.69 29.10 29.10 1,337
2017-11-14 29.30 29.45 29.18 29.29 1,247
2017-11-13 29.45 29.82 29.40 29.63 366
2017-11-10 29.57 30.30 29.57 30.00 491
2017-11-09 29.72 29.73 29.24 29.52 184
2017-11-08 29.50 29.50 29.49 29.49 101
2017-11-06 29.40 29.79 29.40 29.61 399
2017-11-03 30.11 30.11 29.79 29.83 202
2017-11-02 29.24 30.28 29.24 30.18 923

» More Emc Ins Group Stock Price History

To see other companies like Emc Ins Group (EMCI), view our stock market today for news, and other data.