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.

DateOpenCloseChangeLowHighVolume
2022-05-2033.8133.83↑$0.02 (0.06%)33.7033.83823
2022-05-1933.5534.51↑$0.96 (2.85%)33.5534.51493
2022-05-1834.7434.22↓$0.52 (-1.50%)34.0035.311.95K
2022-05-1734.6334.63↑$0.00 (0.00%)34.6335.49461
2022-05-1635.1434.44↓$0.70 (-1.99%)34.4435.50772
2022-05-1335.0635.70↑$0.64 (1.83%)34.6535.703.06K
2022-05-1235.5635.56↑$0.00 (0.00%)35.5635.5627
2022-05-1135.3935.56↑$0.17 (0.48%)35.2535.953.12K
2022-05-1035.0134.84↓$0.17 (-0.49%)34.5535.463.42K
2022-05-0935.8935.45↓$0.44 (-1.23%)35.4535.897.02K
2022-05-0635.0035.00↑$0.00 (0.00%)35.0035.935
2022-05-0535.0035.00↑$0.00 (0.00%)35.0035.23482
2022-05-0435.9335.95↑$0.02 (0.06%)35.6035.96464
2022-05-0335.5535.69↑$0.14 (0.40%)35.1035.885.28K
2022-05-0235.2735.27↑$0.00 (0.00%)35.2735.67199
2022-04-2935.6535.65↑$0.00 (0.00%)35.2935.651.43K
2022-04-2835.2335.23↑$0.00 (0.00%)34.9135.90203
2022-04-2734.9135.23↑$0.32 (0.91%)34.9135.902.14K
2022-04-2636.0235.28↓$0.74 (-2.05%)35.2436.021.84K
2022-04-2536.7536.00↓$0.75 (-2.04%)35.0736.9428.64K
2022-04-2237.0537.05↑$0.00 (0.00%)37.0537.16519
2022-04-2137.1637.24↑$0.08 (0.22%)36.9037.526.35K
2022-04-2037.4037.48↑$0.08 (0.21%)36.9637.752.69K
2022-04-1936.9937.21↑$0.22 (0.59%)36.7337.735.25K
2022-04-1836.9037.14↑$0.24 (0.65%)36.7037.483.97K
2022-04-1436.9236.90↓$0.02 (-0.05%)36.9037.217.28K
2022-04-1337.3337.33↑$0.00 (0.00%)37.1337.34645
2022-04-1237.0537.09↑$0.04 (0.11%)37.0537.101.68K
2022-04-1138.0038.00↑$0.00 (0.00%)38.0038.00290
2022-04-0836.9038.00↑$1.10 (2.98%)36.7938.008.36K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$EMCF wow. The volume is so low today. Unreal

0 Like Report
wsb_pro

$EMCF holding unfortunately lol

0 Like Report
davieshelvy

$EMCF When they tell me diversifying is for idiots

0 Like Report