EMCLAIRE FINL Historical Stock Price

Below is the stock price history for Emclaire Finl EMCF. Data is recorded each day for the historical open, high, low, close and volume. The Emclaire Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Emclaire Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 37.50 37.50 37.50 37.50 92
2018-09-18 37.00 37.00 37.00 37.00 18
2018-09-17 36.95 36.95 36.95 36.95 144
2018-09-12 37.50 37.50 37.50 37.50 106
2018-09-10 37.34 37.34 37.34 37.34 100
2018-09-06 37.29 37.29 37.29 37.29 100
2018-09-04 37.10 37.45 37.10 37.45 204
2018-08-24 38.25 38.25 38.25 38.25 105
2018-08-23 38.10 38.10 38.10 38.10 200
2018-08-22 37.92 37.92 37.92 37.92 453
2018-08-03 36.50 36.50 36.50 36.50 100
2018-07-27 36.50 37.22 36.50 37.22 200
2018-07-16 35.02 35.03 35.02 35.03 200
2018-07-12 35.06 35.06 35.06 35.06 100
2018-06-22 34.30 34.30 34.30 34.30 2,566
2018-06-20 34.50 34.50 34.50 34.50 145
2018-06-19 33.80 33.80 33.80 33.80 100
2018-06-18 34.50 34.50 34.50 34.50 128
2018-06-15 34.50 34.50 34.50 34.50 1
2018-06-14 33.80 33.80 33.80 33.80 100
2018-06-04 33.90 33.90 33.90 33.90 50
2018-05-31 34.20 34.20 34.08 34.20 330
2018-05-25 35.06 35.19 35.06 35.19 104
2018-05-23 34.40 34.86 34.40 34.61 870
2018-05-22 32.98 34.58 32.98 34.58 200
2018-05-14 32.25 32.25 32.25 32.25 200
2018-04-10 32.15 32.15 32.15 32.15 300
2018-01-25 32.10 32.10 32.10 32.10 114
2018-01-16 30.56 30.56 30.56 30.56 92
2017-12-22 30.35 30.35 30.35 30.35 923

» More Emclaire Finl Stock Price History

To see other companies like Emclaire Finl (EMCF), view our stock market today for news, and other data.