Quantcast

Emclaire Financial Corp Common Stock Historical Stock Prices

EMCF 
$37.9
*  
1.90
5.28%
Get EMCF Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading EMCF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    EMCF After Hours
 
 
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 20-JUN-2018 TO 20-SEP-2018

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 36.39 37.95 36.66 37.90 8,825
09/20/2018 37.02 37.95 36 36 3,805
09/19/2018 36.8298 37.35 36.7082 36.79 4,035
09/18/2018 37 37 37 37 546
09/17/2018 36.9 36.9501 36.9 36.9501 795
09/14/2018 36.96 36.96 36.96 36.96 253
09/13/2018 36.96 36.96 36.96 36.96 211
09/12/2018 37.701 37.95 37.5 37.5 1,214
09/11/2018 37.6 37.8526 37.3 37.6 4,631
09/10/2018 36.82 37.5 36.82 37.2 3,219
09/07/2018 38.2185 38.7 36.8736 37.3 4,060
09/06/2018 36.9034 38.0914 36.882 38.0914 3,876
09/05/2018 38.084 38.084 37 37.1 3,372
09/04/2018 37 37.45 36.66 37.0511 4,693
08/31/2018 37.1 37.1 36.6 36.6 1,686
08/30/2018 38.6 38.6 38.6 38.6 269
08/29/2018 38.1 38.54 38.1 38.535 2,712
08/28/2018 37.689 38.22 37.588 38.22 1,767
08/27/2018 38.1 38.3 38.1 38.2 1,092
08/24/2018 38.1 38.1 38.1 38.1 00
08/23/2018 37.978 38.1 37.4 38.1 3,915
08/22/2018 37.0272 38.15 36.9428 38.15 8,487
08/21/2018 38.3 38.3 37.4973 37.8 3,440
08/20/2018 37.5 37.5 37.5 37.5 328
08/17/2018 37.48 37.7162 37.0975 37.4912 4,494
08/16/2018 37.5 37.5 36.4702 37.48 7,028
08/15/2018 37.5 37.5 37.5 37.5 162
08/14/2018 37.5 37.5 37.5 37.5 200
08/13/2018 37.51 38.2499 37.51 37.85 635
08/10/2018 37.916 37.916 37.916 37.916 00
08/09/2018 37.8 37.916 37.8 37.916 1,126
08/08/2018 37.7423 37.7423 37.7423 37.7423 00
08/07/2018 37.97 37.97 37.7423 37.7423 1,492
08/06/2018 36.421 37.97 36.201 37.97 4,887
08/03/2018 36.7 36.97 35.8297 36.1 4,355
08/02/2018 36.45 36.52 36.191 36.52 2,659
08/01/2018 37.675 37.675 35.1475 36.45 7,586
07/31/2018 37.75 37.75 37.451 37.75 2,602
07/30/2018 37.45 37.75 37.45 37.75 1,430
07/27/2018 36.51 38 36 38 19,287
07/26/2018 37.001 37.001 37.001 37.001 518
07/25/2018 36.96 36.96 36.96 36.96 841
07/24/2018 37.515 37.515 36.8 36.96 5,566
07/23/2018 37 37.5 34.5441 37.5 4,730
07/20/2018 35 36 35 36 3,606
07/19/2018 36.625 37 36.5 36.5 526
07/18/2018 35.15 35.15 35.15 35.15 00
07/17/2018 35.15 35.15 35.15 35.15 00
07/16/2018 35.02 35.226 35.02 35.15 1,610
07/13/2018 34.2 34.2 33.79 34.0711 2,103
07/12/2018 35.06 35.06 34.78 34.78 1,399
07/11/2018 35.4 35.4 35.4 35.4 290
07/10/2018 35.43 35.43 35.43 35.43 853
07/09/2018 35.432 35.432 35.432 35.432 437
07/06/2018 35 35 35 35 384
07/05/2018 35.9999 35.9999 35.427 35.427 428
07/03/2018 34.15 34.15 34.15 34.15 00
07/02/2018 34.01 34.15 34.01 34.15 1,101
06/29/2018 34.3 34.3 34.3 34.3 775
06/28/2018 34.2999 34.2999 34.15 34.15 514
06/27/2018 34 34 34 34 2,186
06/26/2018 34 34 34 34 234
06/25/2018 34.08 34.08 34.08 34.08 260
06/22/2018 34.3 34.5 34.3 34.3 11,435
06/21/2018 34.25 34.414 34.25 34.3 2,705
06/20/2018 34 34.5 33.85 34.266 4,676
*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