Emclaire Financial Corp (EMCF) Historical Stock Data

31.60 ↑0.00 (0.00%)

As of December 30, 2022, 3:56pm EST.

Historical Data

In the past 30 trading days, EMCF is up 0.28% a day on average. There have been 21 days where Emclaire Financial Corp closed green and 9 days where EMCF closed red.

Date	Open	Close	Change	Low	High	Volume
2022-12-30	33.26	31.60	↓$1.66 (-4.99%)	31.10	33.26	18.66K
2022-12-29	32.13	32.99	↑$0.86 (2.68%)	32.13	32.99	6.26K
2022-12-27	32.23	32.23	↑$0.00 (0.00%)	32.23	32.23	242
2022-12-23	32.00	32.23	↑$0.23 (0.72%)	31.85	32.25	1.71K
2022-12-22	32.00	32.05	↑$0.05 (0.16%)	31.99	32.10	4.67K
2022-12-21	32.00	32.01	↑$0.01 (0.03%)	32.00	32.30	1.45K
2022-12-20	32.00	31.69	↓$0.31 (-0.97%)	31.69	32.99	2.59K
2022-12-19	33.44	33.44	↑$0.00 (0.00%)	33.44	33.44	87
2022-12-16	32.50	33.44	↑$0.94 (2.89%)	32.50	33.44	1.20K
2022-12-15	34.05	32.50	↓$1.55 (-4.55%)	32.25	34.05	1.98K
2022-12-14	32.61	32.61	↑$0.00 (0.00%)	32.61	33.68	276
2022-12-13	33.77	33.25	↓$0.52 (-1.54%)	33.25	34.30	2.98K
2022-12-12	33.01	33.10	↑$0.09 (0.27%)	33.00	33.10	3.78K
2022-12-09	33.00	33.10	↑$0.10 (0.30%)	33.00	33.24	8.19K
2022-12-08	32.68	33.00	↑$0.32 (0.98%)	32.50	33.20	12.61K
2022-12-07	32.45	32.75	↑$0.30 (0.92%)	32.45	33.00	2.67K
2022-12-06	33.00	32.71	↓$0.29 (-0.88%)	32.71	33.00	2.56K
2022-12-05	33.25	33.00	↓$0.25 (-0.75%)	32.75	33.25	11.51K
2022-12-02	31.30	33.22	↑$1.92 (6.13%)	31.30	33.35	3.95K
2022-12-01	31.18	32.07	↑$0.89 (2.86%)	31.18	32.17	1.26K
2022-11-30	31.64	31.64	↑$0.00 (0.00%)	31.64	31.64	75
2022-11-29	32.00	31.95	↓$0.05 (-0.16%)	31.95	32.07	692
2022-11-28	33.00	33.00	↑$0.00 (0.00%)	33.00	33.00	10
2022-11-25	33.00	33.00	↑$0.00 (0.00%)	33.00	33.00	229
2022-11-23	32.41	32.40	↓$0.01 (-0.05%)	32.35	32.70	1.36K
2022-11-22	32.00	32.28	↑$0.28 (0.88%)	32.00	32.73	1.33K
2022-11-21	32.65	32.65	↑$0.00 (0.00%)	32.65	32.65	199
2022-11-18	31.50	32.65	↑$1.15 (3.65%)	31.50	32.65	5.51K
2022-11-15	33.87	33.87	↑$0.00 (0.00%)	33.87	33.87	568
2022-11-14	33.89	33.87	↓$0.02 (-0.06%)	33.87	33.89	0.96K