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
2018-07-20 28.13 28.42 28.13 28.37 586
2018-07-19 28.53 28.53 28.19 28.19 666
2018-07-18 28.28 28.55 28.04 28.46 339
2018-07-17 28.05 28.22 28.05 28.22 194
2018-07-13 28.30 28.40 28.30 28.40 130
2018-07-12 28.27 28.42 28.04 28.04 533
2018-07-11 29.195 29.29 28.69 28.69 717
2018-07-10 29.18 29.18 29.18 29.18 71
2018-07-09 29.77 29.77 29.08 29.08 314
2018-07-06 28.51 29.34 28.51 28.90 675
2018-07-05 28.97 29.10 28.72 29.10 1,217
2018-07-03 28.29 28.87 28.29 28.65 1,021
2018-07-02 28.00 28.36 27.81 28.36 179
2018-06-29 28.14 28.30 27.65 27.69 1,100
2018-06-28 27.41 28.10 27.41 28.10 1,008
2018-06-27 28.705 28.87 28.20 28.20 530
2018-06-26 28.54 28.99 28.54 28.90 438
2018-06-25 28.30 29.32 28.30 28.74 1,276
2018-06-22 28.20 28.66 28.11 28.11 524
2018-06-21 28.025 28.10 27.98 27.98 448
2018-06-20 27.76 27.94 27.76 27.94 1,450
2018-06-19 27.30 27.32 27.11 27.26 524
2018-06-18 27.20 27.20 27.19 27.19 200
2018-06-15 27.09 27.37 26.97 27.08 1,232
2018-06-14 26.71 26.71 26.43 26.68 320
2018-06-13 26.99 27.19 26.45 26.54 1,489
2018-06-12 27.00 27.00 26.70 26.80 892
2018-06-11 27.00 27.00 26.65 26.65 439
2018-06-08 26.23 27.15 26.23 26.92 743
2018-06-07 26.22 26.35 26.19 26.35 392

» 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.