Quantcast

Emclaire Financial Corp Common Stock Historical Stock Prices

EMCF 
$29.8527
*  
0.1273
0.42%
Get EMCF Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EMCF now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
16:00 30 29.88 29.7562 29.8527 1,029
01/18/2019 29.78 29.88 29.7562 29.8527 1,029
01/17/2019 30.25 31.0299 29.07 29.98 13,813
01/16/2019 30.461 30.6587 30.11 30.12 6,098
01/15/2019 31.3 32.3782 30.16 30.6114 6,697
01/14/2019 30.2601 31.4999 30.2601 31.2 1,823
01/11/2019 31.01 31.01 31 31 1,449
01/10/2019 31.89 32.3386 30.5201 30.86 4,610
01/09/2019 31.25 31.25 30.8044 31.2 3,457
01/08/2019 31.47 31.9168 30.8 30.9538 3,404
01/07/2019 30.6428 33.41 30.6428 31.2 4,269
01/04/2019 32.705 32.705 30.99 31.0947 2,110
01/03/2019 31.3474 31.7 30.801 31.2 3,912
01/02/2019 32.3495 32.3495 32.3495 32.3495 376
12/31/2018 30.82 31.73 30.34 30.34 1,149
12/28/2018 31.5 31.5 30.3294 30.8 1,962
12/27/2018 30.52 30.52 30.52 30.52 192
12/26/2018 30.52 30.52 30.52 30.52 217
12/24/2018 30.1 31.8499 30.01 31.25 9,654
12/21/2018 30.6357 31.26 30.6357 31.26 1,310
12/20/2018 30.0813 30.0813 30.07 30.07 276
12/19/2018 30.945 30.945 30.945 30.945 493
12/18/2018 30.01 32 30.01 31.1 3,136
12/17/2018 30.05 30.25 30.01 30.01 6,720
12/14/2018 30.694 30.8 30.115 30.52 9,751
12/13/2018 30.75 30.8398 30.3 30.3 4,060
12/12/2018 30.365 31.9999 30.35 31.2 4,449
12/11/2018 30.8 31 29.9003 29.9003 2,043
12/10/2018 30.705 31 30.35 30.5 2,703
12/07/2018 31.856 31.98 30.45 30.9 3,286
12/06/2018 32 32 32 32 603
12/04/2018 32.13 32.25 32.1 32.25 706
12/03/2018 33.9 33.9 29.8 32 3,113
11/30/2018 31.25 33 31 33 2,598
11/29/2018 30.18 32.18 29.9812 31.25 5,765
11/28/2018 32.08 32.08 30.15 30.43 2,258
11/27/2018 32.5 32.5 31.415 31.5 2,981
11/26/2018 33 33.0631 33 33 1,596
11/23/2018 32.75 32.75 32.75 32.75 114
11/21/2018 33.33 33.33 33.33 33.33 276
11/20/2018 33.4199 33.9099 33.4199 33.9099 656
11/19/2018 33.5 33.705 33.04 33.33 7,375
11/16/2018 33.75 33.75 33.75 33.75 00
11/15/2018 33.75 33.75 33.75 33.75 113
11/14/2018 33.7499 33.7499 33.7499 33.7499 322
11/13/2018 33.7462 33.7462 33.7462 33.7462 00
11/12/2018 33.11 33.7462 32.9801 33.7462 2,218
11/09/2018 32.75 32.9945 30.46 32.9101 2,984
11/08/2018 34 34 32.75 32.79 2,646
11/07/2018 34 34 33.01 33.2 2,802
11/06/2018 34 34 32.75 32.75 849
11/05/2018 32.7625 32.7625 32.75 32.75 444
11/02/2018 32.8635 32.8635 32.8 32.81 661
11/01/2018 31.81 31.81 31.5 31.59 1,750
10/31/2018 31.8 32.6832 30.33 31.5813 4,030
10/30/2018 31.96 33.3 31.75 32.2 12,348
10/29/2018 32.1 34 31.4972 32.7 12,587
10/26/2018 32.73 34.83 31.4 31.4 2,133
10/25/2018 33.76 35.25 28.67 32.61 7,669
10/24/2018 35.0134 35.0134 33.65 33.65 2,129
10/23/2018 34.3267 34.7299 34.308 34.7299 2,060
10/22/2018 35.18 36.3963 35.01 35.01 3,369
10/19/2018 34.9149 35.6499 34.9149 35.18 2,981
10/18/2018 36.7 36.7 36.7 36.7 00
*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?

Smart Portfolio