Emclaire Financial Corp (EMCF) Historical Stock Data
33.83 ↓0.68 (-1.96%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, EMCF is up 0.07% a day on average. There have been 23 days where Emclaire Financial Corp closed green and 7 days where EMCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 33.81 | 33.83 | ↑$0.02 (0.06%) | 33.70 | 33.83 | 823 |
| 2022-05-19 | 33.55 | 34.51 | ↑$0.96 (2.85%) | 33.55 | 34.51 | 493 |
| 2022-05-18 | 34.74 | 34.22 | ↓$0.52 (-1.50%) | 34.00 | 35.31 | 1.95K |
| 2022-05-17 | 34.63 | 34.63 | ↑$0.00 (0.00%) | 34.63 | 35.49 | 461 |
| 2022-05-16 | 35.14 | 34.44 | ↓$0.70 (-1.99%) | 34.44 | 35.50 | 772 |
| 2022-05-13 | 35.06 | 35.70 | ↑$0.64 (1.83%) | 34.65 | 35.70 | 3.06K |
| 2022-05-12 | 35.56 | 35.56 | ↑$0.00 (0.00%) | 35.56 | 35.56 | 27 |
| 2022-05-11 | 35.39 | 35.56 | ↑$0.17 (0.48%) | 35.25 | 35.95 | 3.12K |
| 2022-05-10 | 35.01 | 34.84 | ↓$0.17 (-0.49%) | 34.55 | 35.46 | 3.42K |
| 2022-05-09 | 35.89 | 35.45 | ↓$0.44 (-1.23%) | 35.45 | 35.89 | 7.02K |
| 2022-05-06 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.93 | 5 |
| 2022-05-05 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.23 | 482 |
| 2022-05-04 | 35.93 | 35.95 | ↑$0.02 (0.06%) | 35.60 | 35.96 | 464 |
| 2022-05-03 | 35.55 | 35.69 | ↑$0.14 (0.40%) | 35.10 | 35.88 | 5.28K |
| 2022-05-02 | 35.27 | 35.27 | ↑$0.00 (0.00%) | 35.27 | 35.67 | 199 |
| 2022-04-29 | 35.65 | 35.65 | ↑$0.00 (0.00%) | 35.29 | 35.65 | 1.43K |
| 2022-04-28 | 35.23 | 35.23 | ↑$0.00 (0.00%) | 34.91 | 35.90 | 203 |
| 2022-04-27 | 34.91 | 35.23 | ↑$0.32 (0.91%) | 34.91 | 35.90 | 2.14K |
| 2022-04-26 | 36.02 | 35.28 | ↓$0.74 (-2.05%) | 35.24 | 36.02 | 1.84K |
| 2022-04-25 | 36.75 | 36.00 | ↓$0.75 (-2.04%) | 35.07 | 36.94 | 28.64K |
| 2022-04-22 | 37.05 | 37.05 | ↑$0.00 (0.00%) | 37.05 | 37.16 | 519 |
| 2022-04-21 | 37.16 | 37.24 | ↑$0.08 (0.22%) | 36.90 | 37.52 | 6.35K |
| 2022-04-20 | 37.40 | 37.48 | ↑$0.08 (0.21%) | 36.96 | 37.75 | 2.69K |
| 2022-04-19 | 36.99 | 37.21 | ↑$0.22 (0.59%) | 36.73 | 37.73 | 5.25K |
| 2022-04-18 | 36.90 | 37.14 | ↑$0.24 (0.65%) | 36.70 | 37.48 | 3.97K |
| 2022-04-14 | 36.92 | 36.90 | ↓$0.02 (-0.05%) | 36.90 | 37.21 | 7.28K |
| 2022-04-13 | 37.33 | 37.33 | ↑$0.00 (0.00%) | 37.13 | 37.34 | 645 |
| 2022-04-12 | 37.05 | 37.09 | ↑$0.04 (0.11%) | 37.05 | 37.10 | 1.68K |
| 2022-04-11 | 38.00 | 38.00 | ↑$0.00 (0.00%) | 38.00 | 38.00 | 290 |
| 2022-04-08 | 36.90 | 38.00 | ↑$1.10 (2.98%) | 36.79 | 38.00 | 8.36K |
Create an account or log in to view more rows.
$EMCF wow. The volume is so low today. Unreal
$EMCF holding unfortunately lol
$EMCF another bear trap
$EMCF 5 minute looks sexy
$EMCF rubbish
$EMCF Like if you’re a bull
$EMCF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EMCF who is adding more tomorrow?
$EMCF When they tell me diversifying is for idiots
$EMCF Spike it!