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
2018-10-15 24.23 24.23 23.72 23.72 313
2018-10-12 24.27 24.27 23.48 23.71 155
2018-10-11 24.22 24.22 24.15 24.15 200
2018-10-10 25.11 25.11 24.95 24.95 200
2018-10-09 25.24 25.74 25.24 25.43 848
2018-10-08 24.48 25.24 24.48 25.24 484
2018-10-05 24.90 24.90 24.26 24.26 150
2018-10-04 24.75 24.88 24.75 24.88 655
2018-10-03 24.67 24.83 24.67 24.75 101
2018-10-02 25.17 25.17 24.16 24.24 192
2018-10-01 25.04 25.04 24.94 24.94 204
2018-09-28 24.50 24.94 24.50 24.76 336
2018-09-27 24.20 24.35 24.17 24.35 600
2018-09-26 24.24 24.33 24.12 24.12 610
2018-09-25 24.68 24.68 24.36 24.48 413
2018-09-24 24.64 24.64 24.25 24.26 310
2018-09-21 24.54 24.54 24.51 24.51 313
2018-09-20 24.87 24.87 24.70 24.75 493
2018-09-19 24.55 24.59 24.55 24.59 47
2018-09-18 25.22 25.22 24.76 24.76 258
2018-09-17 24.88 24.88 24.76 24.76 54
2018-09-14 25.00 25.00 24.97 24.97 493
2018-09-13 25.19 25.19 24.95 24.95 361
2018-09-12 25.10 25.135 25.06 25.135 400
2018-09-10 25.56 25.56 25.31 25.31 189
2018-09-07 25.39 25.40 25.28 25.28 317
2018-09-06 25.52 25.63 25.43 25.43 242
2018-09-05 25.15 25.38 25.11 25.38 214
2018-09-04 25.44 25.44 25.44 25.44 2
2018-08-31 25.72 25.75 25.69 25.75 368

» 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.