Emclaire Stock Price History, EMCF Historical Prices

Add to My Stocks
$34.99 $0 (0%) EMCF stock closing price Jun 18, 2018 (Closing)

View and download Emclaire stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Emclaire P/E ratio data for the stock. The stock price was at a 5 year high of $35.06 on May 25, 2018 as seen from Emclaire stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 34.24 34.99 33.7 34.99 3,453 16.66 2.46
2018-06-14 34 34 33.32 34 4,691 16.19 2.39
2018-06-13 33.22 33.91 33.22 33.91 710 16.15 2.38
2018-06-12 34.23 34.23 34.23 34.23 1,973 16.3 2.41
2018-06-11 34.3 34.3 33.78 34 3,807 16.19 2.39
2018-06-08 34.1 34.7 33.51 34.3 8,120 16.33 2.41
2018-06-06 33.99 33.99 33.41 33.41 559 15.91 2.35
2018-06-05 34 34 33.6 33.6 2,584 16 2.36
2018-06-04 34.8 34.8 33.46 33.81 3,148 16.1 2.38
2018-06-01 34.5 34.75 33.22 34.5 1,846 16.43 2.43
2018-05-31 35 35 33.13 35 3,997 16.67 2.46
2018-05-30 35.45 35.77 34.84 34.84 1,435 16.59 2.45
2018-05-29 34.44 34.75 34.44 34.75 1,050 16.55 2.44
2018-05-25 35.37 35.72 32.88 35.06 4,915 16.7 2.46
2018-05-24 34.25 34.25 34.25 34.25 522 16.31 2.41
2018-05-23 34.23 35.5 34.2 34.2 8,529 16.29 2.4
2018-05-22 32.72 35 32.72 34.68 12,078 16.51 2.44
2018-05-21 32.54 32.68 31.69 32.68 3,368 15.56 2.3
2018-05-18 0 0 0 33.28 44 - -
2018-05-17 33.2 33.29 33.07 33.28 2,163 15.85 2.34
2018-05-16 33.21 33.5 32.25 32.8 5,593 15.62 2.31
2018-05-15 33.33 33.45 33.05 33.35 3,124 15.88 2.34
2018-05-14 33.18 33.18 32.01 32.01 1,982 15.24 2.25
2018-05-11 32.21 33.37 31.72 33.37 2,017 15.89 2.35
2018-05-10 32.44 32.44 32.44 32.44 299 15.45 2.28
2018-05-09 0 0 0 32 33 - -
2018-05-08 0 0 0 32 125 - -
2018-05-07 32.74 32.95 32 32 1,267 15.24 2.25
2018-05-04 0 0 0 32.35 328 - -
2018-05-03 32.35 32.35 32.35 32.35 186 15.41 2.27
2018-05-02 32.5 32.5 32.5 32.5 133 15.48 2.28
2018-05-01 0 0 0 31.21 81 - -
2018-04-30 33.17 33.17 31.21 31.21 508 14.86 2.19
2018-04-27 33.45 33.45 33.45 33.45 344 15.93 2.35
2018-04-26 31.3 33.22 31.05 31.05 1,775 14.79 2.18
2018-04-25 0 0 0 31.84 49 - -
2018-04-24 33 33 31.84 31.84 1,253 16.41 2.3
2018-04-23 33.33 33.5 33.25 33.5 552 17.27 2.42
2018-04-20 0 0 0 32.75 109 - -
2018-04-19 32.75 32.75 32.75 32.75 290 16.88 2.37
2018-04-18 33.41 33.41 33.41 33.41 277 17.22 2.41
2018-04-17 0 0 0 33.5 87 - -
2018-04-16 33.5 33.5 33.5 33.5 325 17.27 2.42
2018-04-13 0 0 0 31.73 45 - -
2018-04-12 32.85 33 31.73 31.73 457 16.36 2.29
2018-04-11 32.2 33 32.2 33 961 17.01 2.38
2018-04-10 32 32.41 31.75 32.41 1,350 16.7 2.34
2018-04-09 33.44 33.44 33.44 33.44 333 17.24 2.42
2018-04-06 33.5 33.5 33.5 33.5 313 17.27 2.42
2018-04-04 31.13 31.13 31.13 31.13 217 16.05 2.25
2018-04-03 31.75 31.75 31.31 31.31 854 16.14 2.26
2018-04-02 31.66 31.71 31.5 31.56 1,212 16.27 2.28
2018-03-30 0 0 0 33.41 0 - -
2018-03-29 33 33.41 33 33.41 1,089 17.22 2.41
2018-03-28 0 0 0 33.42 95 - -
2018-03-27 0 0 0 33.42 31 - -
2018-03-26 33.25 33.55 33.09 33.42 2,806 17.23 2.41
2018-03-23 31.31 33.09 31.31 33.09 3,457 17.05 2.39
2018-03-22 0 0 0 33 0 - -
2018-03-21 32 33 32 33 1,331 17.01 2.38
2018-03-20 31.4 33 30.55 32.01 7,345 16.5 2.31
2018-03-19 32.85 32.85 32.85 32.85 315 16.93 2.37
2018-03-16 30.52 32.83 30.52 32.83 1,632 16.92 2.37
2018-03-15 33 33 33 33 398 17.01 2.38
2018-03-14 0 0 0 31.5 3 - -
2018-03-13 0 0 0 31.5 0 - -
2018-03-12 31.5 33.25 31.5 31.5 2,198 16.24 2.28
2018-03-09 31.61 31.61 29.72 29.72 3,880 15.32 2.15
2018-03-08 33.5 33.5 33 33 1,817 17.01 2.38
2018-03-07 33.49 33.49 33.49 33.49 114 17.26 2.42
2018-03-06 31 32.25 31 32.25 1,122 16.62 2.33
2018-03-05 33 33.25 32.5 32.5 1,036 16.75 2.35
2018-03-02 0 0 0 32.9 65 - -
2018-03-01 0 0 0 32.9 264 - -
2018-02-28 30.42 33.4 30.42 32.9 926 16.96 2.38
2018-02-27 0 0 0 30.6 39 - -
2018-02-26 30.6 30.6 30.6 30.6 124 15.77 2.21
2018-02-23 32.5 33 32.5 33 331 17.01 2.38
2018-02-22 32.49 33.44 32.49 33.44 757 17.24 2.42
2018-02-21 31.1 31.1 31.1 31.1 240 16.03 2.25
2018-02-20 0 0 0 33.5 29 - -
2018-02-19 0 0 0 33.5 0 - -
2018-02-16 0 0 0 33.5 23 - -
2018-02-15 33.5 33.5 33.5 33.5 491 17.27 2.42
2018-02-14 33.6 33.65 30.24 30.24 563 15.59 2.18
2018-02-13 30.89 33.98 30.89 33.6 2,067 17.32 2.43
2018-02-12 31.5 31.95 31.5 31.95 889 16.47 2.31
2018-02-09 0 0 0 30.75 0 - -
2018-02-08 30.75 30.75 30.75 30.75 158 15.85 2.22
Get more Data

Emclaire Stock History Chart

View EMCF PE ratio, PS ratio stocks charts and compare with peers.
EMCF Chart
Note: Compare Emclaire stock price history with the index and industry peers.

Emclaire Stock Price History: Past 5 years

Max Stock Price35.06May 25,2018
Min Stock Price22.52Jun 10,2015
Avg Stock Price26.34

Emclaire Historical PE ratio: Past 5 years

Max PE Ratio18.54Oct 17,2013
Min PE Ratio10.14Dec 15,2015
Avg PE Ratio13.55

Emclaire Historical PS ratio: Past 5 years

Max PS Ratio2.54Jan 04,2017
Min PS Ratio1.69Jun 10,2015
Avg PS Ratio2.06

EMCF Industry Peers

Company Price Change (%)
Pb Bancorp (PBBI)10.650.55 (4.91%)
Patriot National Bancorp (PNBK)20.350 (0%)
Cnb Financial (CCNE)31.290.27 (0.87%)
Pnc Financial Services (PNC)142.51.47 (1.02%)
Qnb (QNBC)46.80 (0%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Peoples Financial Services (PFIS)51.680.11 (0.21%)

Emclaire share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Emclaire stock analysis. The price and volume changes on a daily basis is provided in the Emclaire stock price history. A large fluctuation in price and volume indicates a highly volatile stock. EMCF stock closed at $34.99 and traded with a volume of 466 on the last trading day. The company's P/S ratio was at a high of 2.54 on Jan 04, 2017 according to our Emclaire stock history data.