Quantcast

Emclaire Financial Corp Common Stock Historical Stock Prices

EMCF 
$33.5
*  
0.25
0.74%
Get EMCF Alerts
*Delayed - data as of Nov. 19, 2018 12:41 ET  -  Find a broker to begin trading EMCF now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    EMCF Real Time
 
 
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 16-AUG-2018 TO 16-NOV-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.
12:41 33.50 33.50 33.50 33.50 443
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
10/17/2018 36.7 36.7 36.7 36.7 258
10/16/2018 36.7 36.7 36.7 36.7 00
10/15/2018 36.18 36.7 36.18 36.7 1,158
10/12/2018 36.6899 36.6899 35.8 35.8 2,355
10/11/2018 35.46 35.642 35 35 2,743
10/10/2018 35.9728 36.0778 34.86 34.86 3,349
10/09/2018 35.5992 36.6995 35.5992 35.6 3,784
10/08/2018 36.452 36.452 35.34 35.35 2,913
10/05/2018 35.624 35.91 35.55 35.55 4,644
10/04/2018 36.5648 36.5648 35.31 35.36 3,539
10/03/2018 35.7973 36.155 35.2513 36.0025 3,249
10/02/2018 36.66 36.66 35.48 36 5,109
10/01/2018 35.9964 36.7903 35.4756 36 2,388
09/28/2018 36.3 37.3004 34.72 37.3004 8,679
09/27/2018 37.35 37.35 37.35 37.35 158
09/26/2018 37.185 37.1852 36.5585 36.5585 2,786
09/25/2018 36.6685 37 36.6581 37 3,089
09/24/2018 36.2701 36.2701 36.2701 36.2701 526
09/21/2018 36.76 37.95 36.66 37.9 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
*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