Emclaire Stock Price History, EMCF Historical Prices

Add to My Stocks
$33.44 $2.34 (7.52%) EMCF stock closing price Feb 22, 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 $33.6 on Feb 13, 2018 as seen from Emclaire stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-15 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
2018-02-08 30.75 30.75 30.75 30.75 158 15.85 2.22
2018-02-07 30.77 30.77 30.77 30.77 290 15.86 2.22
2018-02-05 30.83 30.83 30.77 30.77 776 15.86 2.22
2018-02-02 30.82 30.82 30.82 30.82 303 15.89 2.23
2018-01-31 31.81 31.81 29.7 30.9 9,473 15.93 2.23
2018-01-30 31.9 31.9 31.9 31.9 895 16.44 2.3
2018-01-25 32.4 32.4 32.1 32.1 615 14.33 2.39
2018-01-23 32.4 32.4 32.4 32.4 150 14.46 2.42
2018-01-19 30.56 32.99 30.56 32.99 970 14.73 2.46
2018-01-18 30.5 31.57 30.44 30.45 2,232 13.59 2.27
2018-01-17 30.5 30.5 30.5 30.5 240 13.62 2.27
2018-01-16 32.96 32.96 30.5 30.5 610 13.62 2.27
2018-01-12 32.6 32.71 32.6 32.71 432 14.6 2.44
2018-01-11 32.96 32.96 32.96 32.96 209 14.71 2.46
2018-01-09 32.5 32.5 32.5 32.5 206 14.51 2.42
2018-01-04 32.99 33 32.99 33 316 14.73 2.46
2018-01-03 32.95 33 32.95 32.95 1,628 14.71 2.46
2018-01-02 31 32.95 31 32.95 1,808 14.71 2.46
2017-12-22 31 31 30.35 30.35 4,339 13.55 2.26
2017-12-20 30.43 31.8 30.43 31.24 1,026 13.95 2.33
2017-12-18 30.38 30.38 30.38 30.38 310 13.56 2.26
2017-12-15 30.72 30.72 30.72 30.72 333 13.71 2.29
2017-12-13 31.2 31.2 31.2 31.2 300 13.93 2.33
2017-12-12 31.77 31.93 31.75 31.75 3,921 14.17 2.37
2017-12-11 31.37 31.75 31.37 31.75 1,025 14.17 2.37
2017-12-07 30.04 31.37 30.04 31.37 652 14 2.34
2017-12-06 30.09 30.09 30.09 30.09 240 13.43 2.24
2017-12-05 30 30 30 30 238 13.39 2.24
2017-12-04 31 31 30.49 30.49 23,763 13.61 2.27
2017-12-01 0 0 0 30.49 396 - -
2017-11-30 0 0 0 30.49 207 - -
2017-11-29 0 0 0 30.76 205 - -
2017-11-28 0 0 0 30.76 0 - -
2017-11-27 0 0 0 30.76 0 - -
2017-11-24 30.76 30.76 30.76 30.76 248 13.73 2.29
2017-11-23 0 0 0 30.9 0 - -
2017-11-22 30.07 30.9 30.07 30.9 377 13.8 2.3
2017-11-21 29.58 29.58 29.58 29.58 491 13.21 2.21
2017-11-20 29.4 29.4 29.4 29.4 177 13.12 2.19
2017-11-17 0 0 0 30.2 38 - -
2017-11-16 30.95 30.95 30.2 30.2 2,251 13.48 2.25
2017-11-15 30.9 30.95 30.87 30.95 1,158 13.82 2.31
2017-11-14 0 0 0 30.58 3 - -
2017-11-13 30.58 30.58 30.58 30.58 678 13.65 2.28
2017-11-10 0 0 0 30.15 0 - -
2017-11-09 29.3 30.57 29.3 30.15 1,656 13.46 2.25
2017-11-08 0 0 0 29.32 7 - -
2017-11-07 29.31 29.32 29.31 29.32 1,410 13.09 2.19
2017-11-06 0 0 0 30.81 9 - -
2017-11-03 0 0 0 30.81 356 - -
2017-11-02 0 0 0 30.81 0 - -
2017-11-01 0 0 0 30.81 60 - -
2017-10-31 30.95 30.95 30.81 30.81 609 13.75 2.3
2017-10-30 0 0 0 31 75 - -
2017-10-27 0 0 0 31 234 - -
2017-10-26 0 0 0 31 153 - -
2017-10-25 0 0 0 31 112 - -
2017-10-24 29.86 31 29.62 31 8,384 13.84 2.31
2017-10-23 29.3 29.64 28.91 29.64 474 13.23 2.21
2017-10-20 0 0 0 28.6 6 - -
2017-10-19 28.6 28.6 28.6 28.6 141 14.59 2.18
2017-10-18 28.55 28.55 28.55 28.55 343 14.57 2.18
2017-10-17 28.54 28.54 28.54 28.54 211 14.56 2.18
2017-10-16 28.5 28.5 28.49 28.49 750 14.54 2.17
2017-10-13 0 0 0 28.07 30 - -
2017-10-12 28.07 28.07 28.07 28.07 234 14.32 2.14
2017-10-11 28.24 28.83 28.24 28.83 434 14.71 2.2
2017-10-10 28.18 28.18 28.18 28.18 274 14.38 2.15
2017-10-09 28.05 28.11 27.86 27.86 447 14.22 2.12
2017-10-06 28.9 28.9 28.9 28.9 406 14.75 2.2
2017-10-05 29.45 29.45 29.45 29.45 195 15.03 2.24
2017-10-04 0 0 0 28.95 0 - -
2017-10-03 28.8 29.74 28.8 28.95 6,947 14.77 2.21
2017-10-02 28.95 28.95 28.7 28.95 3,559 14.77 2.21
2017-09-29 28.65 28.65 28.65 28.65 202 14.62 2.18
2017-09-28 0 0 0 28.35 3 - -
2017-09-27 28.31 28.35 28.31 28.35 751 14.46 2.16
2017-09-26 28.04 28.1 28.04 28.1 213 14.34 2.14
2017-09-25 0 0 0 28 154 - -
2017-09-22 28 28 28 28 508 14.29 2.13
2017-09-21 0 0 0 28.26 51 - -
2017-09-20 27.9 28.26 26.75 28.26 52,709 14.42 2.15
2017-09-19 27.85 27.85 27.85 27.85 196 14.21 2.12
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 Price33.6Feb 13,2018
Min Stock Price22.52Jun 10,2015
Avg Stock Price25.81

Emclaire Historical PE ratio: Past 5 years

Max PE Ratio18.54Oct 17,2013
Min PE Ratio10.14Dec 15,2015
Avg PE Ratio13.35

Emclaire Historical PS ratio: Past 5 years

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

EMCF Industry Peers

Company Price Change (%)
If Bancorp (IROQ)19.980 (0%)
Patriot National Bancorp (PNBK)18.60.12 (0.64%)
Cnb Financial (CCNE)27.50.84 (2.96%)
Pnc Financial Services (PNC)157.63.68 (2.28%)
Qnb (QNBC)43.750.08 (0.18%)
Susquehanna Bancshares (SUSQ)14.20.11 (0.77%)
Peoples Financial Services (PFIS)41.660.34 (0.81%)

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 $33.44 and traded with a volume of 757 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.