Price Alert

Emclaire Financial Corp (EMCF)

NASDAQ: EMCF · Real-Time Price · USD

31.60

-1.10 (-3.36%)

At close: Dec 30, 2022, 10:00 PM

EMCF Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 30, 2022	33.26	33.26	31.10	31.60	31.60	-4.21%	18,678
Dec 29, 2022	32.13	32.99	32.13	32.99	32.99	2.36%	6,276
Dec 23, 2022	32.00	32.25	31.95	32.23	32.23	0.56%	1,708
Dec 22, 2022	32.00	32.05	31.70	32.05	32.05	0.12%	4,670
Dec 21, 2022	32.00	32.30	32.00	32.01	32.01	1.01%	1,452
Dec 20, 2022	32.00	32.99	31.69	31.69	31.69	-5.23%	2,593
Dec 16, 2022	32.50	33.44	32.45	33.44	33.44	2.89%	1,196
Dec 15, 2022	34.05	34.05	32.50	32.50	32.50	-0.34%	2,036
Dec 14, 2022	32.61	32.61	32.61	32.61	32.61	-1.92%	302
Dec 13, 2022	33.77	34.30	33.25	33.25	33.25	0.45%	3,003
Dec 12, 2022	33.01	33.10	33.00	33.10	33.10	0.00%	3,790
Dec 9, 2022	33.00	33.10	33.00	33.10	33.10	0.30%	8,187
Dec 8, 2022	32.68	33.20	32.50	33.00	33.00	0.76%	12,617
Dec 7, 2022	32.45	32.75	32.45	32.75	32.75	0.12%	2,675
Dec 6, 2022	33.00	33.00	32.71	32.71	32.71	-0.88%	2,564
Dec 5, 2022	33.25	33.25	32.75	33.00	33.00	-0.66%	11,758
Dec 2, 2022	31.30	33.35	31.30	33.22	33.22	3.59%	4,090
Dec 1, 2022	31.18	32.10	31.18	32.07	32.07	0.38%	1,269
Nov 29, 2022	32.00	32.00	31.95	31.95	31.95	-3.18%	698
Nov 25, 2022	33.00	33.00	33.00	33.00	33.00	1.85%	286