Historical Stock Prices

EMG 
$3.1
*  
0.04
1.27%
Get EMG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EMG now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 3.15 3.15 3.07 3.1 279,441
09/22/2016 3.22 3.25 3.11 3.14 111,566
09/21/2016 3.24 3.29 3.16 3.21 30,753
09/20/2016 3.34 3.35 3.24 3.24 97,930
09/19/2016 3.36 3.405 3.3 3.31 34,312
09/16/2016 3.27 3.42 3.21 3.38 160,483
09/15/2016 3.22 3.29 3.2 3.26 44,091
09/14/2016 3.36 3.36 3.21 3.21 69,828
09/13/2016 3.27 3.3077 3.21 3.22 104,069
09/12/2016 3.35 3.36 3.25 3.28 291,173
09/09/2016 3.57 3.57 3.35 3.38 212,065
09/08/2016 3.57 3.6 3.55 3.57 110,562
09/07/2016 3.62 3.72 3.56 3.56 69,941
09/06/2016 3.8 3.84 3.6 3.62 78,426
09/02/2016 3.69 3.85 3.68 3.82 21,621
09/01/2016 3.77 3.8547 3.64 3.66 29,551
08/31/2016 3.76 3.83 3.55 3.78 58,808
08/30/2016 3.567 3.7199 3.55 3.64 28,503
08/29/2016 3.52 3.63 3.5 3.57 175,874
08/26/2016 3.64 3.73 3.58 3.61 30,460
08/25/2016 3.64 3.73 3.62 3.65 41,451
08/24/2016 3.76 3.77 3.65 3.65 408,440
08/23/2016 3.8 3.83 3.74 3.78 292,606
08/22/2016 3.79 3.8 3.69 3.77 35,321
08/19/2016 3.74 3.78 3.64 3.75 16,633
08/18/2016 3.82 3.821 3.7 3.75 20,634
08/17/2016 3.69 3.87 3.69 3.78 27,439
08/16/2016 3.83 3.83 3.64 3.69 31,561
08/15/2016 3.96 4 3.79 3.85 54,462
08/12/2016 3.97 4.01 3.97 3.97 8,158
08/11/2016 3.94 4.06 3.94 3.97 3,133
08/10/2016 4.08 4.08 3.91 3.91 10,754
08/09/2016 3.9 3.99 3.9 3.95 18,041
08/08/2016 4.11 4.15 3.93 3.94 42,977
08/05/2016 4.15 4.21 4.12 4.17 23,286
08/04/2016 4.2 4.28 3.97 4.15 59,957
08/03/2016 4.25 4.42 4.14 4.3 86,746
08/02/2016 4.07 4.3 4.07 4.24 83,500
08/01/2016 3.82 4.39 3.815 4.1 268,616
07/29/2016 3.7 3.8 3.65 3.71 179,051
07/28/2016 3.77 3.86 3.71 3.72 29,995
07/27/2016 3.75 3.78 3.75 3.77 35,760
07/26/2016 3.78 3.83 3.7 3.75 122,339
07/25/2016 3.65 3.79 3.62 3.77 66,264
07/22/2016 3.7 3.76 3.65 3.71 23,306
07/21/2016 3.74 3.74 3.62 3.66 14,666
07/20/2016 3.64 3.75 3.61 3.725 13,629
07/19/2016 3.63 3.72 3.56 3.64 37,285
07/18/2016 3.61 3.8 3.57 3.66 66,272
07/15/2016 3.41 3.689 3.4 3.62 163,540
07/14/2016 3.34 3.54 3.34 3.43 120,088
07/13/2016 3.33 3.41 3.28 3.33 125,673
07/12/2016 3.37 3.37 3.28 3.31 49,526
07/11/2016 3.4 3.4 3.3148 3.3332 38,175
07/08/2016 3.34 3.46 3.34 3.37 49,734
07/07/2016 3.31 3.4 3.15 3.35 195,036
07/06/2016 3.28 3.33 3.28 3.31 6,864
07/05/2016 3.295 3.4 3.2 3.34 42,277
07/01/2016 3.37 3.42 3.36 3.36 9,931
06/30/2016 3.35 3.41 3.3 3.36 64,380
06/29/2016 3.32 3.39 3.28 3.31 30,096
06/28/2016 3.36 3.37 3.275 3.29 24,854
06/27/2016 3.36 3.36 3.15 3.31 86,012
06/24/2016 3.2 3.42 3.1 3.41 217,049
06/23/2016 3.45 3.46 3.35 3.37 65,085
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?