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
2018-12-07 30.50 30.50 30.50 30.50 100
2018-12-04 32.10 32.10 32.10 32.10 204
2018-12-03 30.82 30.82 30.82 30.82 8
2018-11-30 33.00 33.00 33.00 33.00 70
2018-11-29 30.18 31.50 30.18 30.56 450
2018-11-12 33.11 33.11 33.11 33.11 100
2018-11-08 32.75 32.75 32.75 32.75 190
2018-11-01 31.50 31.50 31.50 31.50 100
2018-10-30 32.70 32.70 32.48 32.64 396
2018-10-29 32.76 32.76 32.55 32.55 393
2018-10-25 31.01 32.53 31.01 32.53 200
2018-10-11 34.65 34.65 34.65 34.65 100
2018-10-03 36.05 36.05 36.05 36.05 10
2018-10-02 36.47 36.47 36.47 36.47 100
2018-10-01 35.91 35.91 35.91 35.91 150
2018-09-24 36.60 36.60 36.60 36.60 14
2018-09-21 37.95 37.95 37.90 37.90 600
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

» More Emclaire Finl Stock Price History

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