Eastern Michigan Financial Corporation ( EFIN) - Price History
Stock symbol EFIN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EFIN (Eastern Michigan Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $66.45 | $66.45 |
| January 2026 | $66.45 | $66.45 |
| December 2025 | $66.45 | $66.45 |
| November 2025 | $62.62 | $63 |
| October 2025 | $61.23 | $61.60 |
| September 2025 | $60.65 | $61.02 |
| August 2025 | $64.10 | $64.90 |
| July 2025 | $62.52 | $63.30 |
| June 2025 | $41.97 | $42.50 |
| May 2025 | $39.71 | $40.60 |
| April 2025 | $40.10 | $41 |
| March 2025 | $40.60 | $41.51 |
| February 2025 | $39.63 | $41.41 |
| January 2025 | $37.17 | $38.84 |
| December 2024 | $34.08 | $36.01 |
| November 2024 | $33.51 | $35.41 |
| October 2024 | $33.12 | $35 |
| September 2024 | $30.44 | $32.16 |
| August 2024 | $28.50 | $30.50 |
| July 2024 | $28.73 | $30.75 |
| June 2024 | $25.73 | $27.54 |
| May 2024 | $26.01 | $28.25 |
| April 2024 | $26.26 | $28.52 |
| March 2024 | $26.24 | $28.50 |
| February 2024 | $25.42 | $28.50 |
| January 2024 | $23.63 | $26.49 |
| December 2023 | $22.30 | $25 |
| November 2023 | $21.33 | $24.30 |
| October 2023 | $21.29 | $24.25 |
| September 2023 | $21.51 | $24.50 |
| August 2023 | $21.76 | $25.20 |
| July 2023 | $20.72 | $24 |
| June 2023 | $19.77 | $23.25 |
| May 2023 | $20.31 | $23.88 |
| April 2023 | $20.92 | $24.60 |
| March 2023 | $21.26 | $25 |
| February 2023 | $22.22 | $26.50 |
| January 2023 | $22.22 | $26.50 |
| December 2022 | $21.52 | $25.66 |
| November 2022 | $22.04 | $26.65 |
| October 2022 | $22.04 | $26.65 |
| September 2022 | $20.88 | $25.25 |
| August 2022 | $23.14 | $28.35 |
| July 2022 | $22.96 | $28.12 |
| June 2022 | $22.86 | $28.01 |
| May 2022 | $24.23 | $30 |
| April 2022 | $28.91 | $35.80 |
| March 2022 | $25.44 | $31.50 |
| February 2022 | $27.11 | $34.40 |
| January 2022 | $26.63 | $33.80 |
| December 2021 | $28.17 | $35.75 |
| November 2021 | $28.54 | $32 |
| October 2021 | $25 | $32 |
| September 2021 | $24.84 | $31.80 |
| August 2021 | $24.37 | $31.50 |
| July 2021 | $23.99 | $31.01 |
| June 2021 | $23.79 | $30.75 |
| May 2021 | $23.02 | $30 |
| April 2021 | $23.02 | $30 |
| March 2021 | $21.85 | $28.48 |
| February 2021 | $21.30 | $28 |
| January 2021 | $21.11 | $27.75 |
| December 2020 | $20.92 | $27.50 |
| November 2020 | $19.82 | $26.30 |
| October 2020 | $19.19 | $25.46 |
| September 2020 | $19.97 | $26.50 |
| August 2020 | $19.71 | $26.40 |
| July 2020 | $19.60 | $26.25 |
| June 2020 | $19.60 | $26.50 |
| May 2020 | $18.49 | $25 |
| April 2020 | $18.49 | $25 |
| March 2020 | $16.35 | $22.10 |
| February 2020 | $21.92 | $30 |
| January 2020 | $22.28 | $30.50 |
| December 2019 | $22.13 | $30.29 |
| November 2019 | $21.06 | $29.06 |
| October 2019 | $20.15 | $27.81 |
| September 2019 | $19.38 | $26.75 |
| August 2019 | $19.09 | $26.60 |
| July 2019 | $19.20 | $26.75 |
| June 2019 | $18.16 | $25.30 |
| May 2019 | $17.90 | $25.11 |
| April 2019 | $18.15 | $25.45 |
| March 2019 | $17.83 | $25 |
| February 2019 | $17.71 | $25 |
| January 2019 | $17.53 | $24.75 |
| December 2018 | $15.83 | $22.35 |
| November 2018 | $16.78 | $24 |
| October 2018 | $17.13 | $24.50 |
| September 2018 | $16.97 | $24.27 |
| August 2018 | $17.33 | $24.95 |
| July 2018 | $16.88 | $24.30 |
| June 2018 | $17.36 | $25 |
| May 2018 | $17.20 | $24.90 |
| April 2018 | $16.51 | $23.90 |
| March 2018 | $16.41 | $23.75 |
| February 2018 | $15.80 | $23 |
| January 2018 | $15.56 | $22.65 |
| December 2017 | $15.53 | $22.60 |
| November 2017 | $14.87 | $21.90 |
| October 2017 | $15.14 | $22.30 |
| September 2017 | $14.30 | $21.05 |
| August 2017 | $14.38 | $21.30 |
| July 2017 | $14.85 | $22 |
| June 2017 | $14.57 | $21.58 |
| May 2017 | $14.97 | $22.30 |
| April 2017 | $14.80 | $22.05 |
| March 2017 | $14.36 | $21.50 |
| February 2017 | $14.26 | $21.35 |
| January 2017 | $14.12 | $21.15 |
| December 2016 | $13.42 | $20.10 |
| November 2016 | $13.20 | $20 |
| October 2016 | $12.87 | $19.50 |
| September 2016 | $12.04 | $18.25 |
| August 2016 | $11.28 | $17.21 |
| July 2016 | $11.28 | $17.21 |
| June 2016 | $11.47 | $17.50 |
| May 2016 | $12.21 | $18.75 |
| April 2016 | $11.23 | $17.25 |
| March 2016 | $11.56 | $17.75 |
| February 2016 | $11.15 | $17.25 |
| January 2016 | $11.06 | $17.10 |
| December 2015 | $11.02 | $17.05 |
| November 2015 | $11.38 | $17.80 |
| October 2015 | $11.13 | $17.40 |
| September 2015 | $11.51 | $18 |
| August 2015 | $11.43 | $18 |
| July 2015 | $12.07 | $19 |
| June 2015 | $10.34 | $16.40 |
| May 2015 | $10.37 | $16.45 |
| April 2015 | $10.40 | $16.50 |
| March 2015 | $10.22 | $16.20 |
| February 2015 | $10 | $15.98 |
| January 2015 | $9.98 | $15.95 |
| December 2014 | $9.98 | $15.95 |
| November 2014 | $9.80 | $15.85 |
| October 2014 | $9.74 | $15.75 |
| September 2014 | $9.70 | $15.69 |
| August 2014 | $9.63 | $15.69 |
| July 2014 | $9.57 | $15.60 |
| June 2014 | $9.63 | $15.70 |
| May 2014 | $9.59 | $15.75 |
| April 2014 | $9.59 | $15.75 |
| March 2014 | $9.74 | $16 |
| February 2014 | $9.67 | $16 |
| January 2014 | $9.67 | $16 |
| December 2013 | $9.82 | $16.25 |
| November 2013 | $9.56 | $16.01 |
| October 2013 | $9.34 | $15.65 |
| September 2013 | $9.25 | $15.61 |
| August 2013 | $9.19 | $15.50 |
| July 2013 | $8.97 | $15.13 |
| June 2013 | $9.12 | $15.50 |
| May 2013 | $9.41 | $16 |
| April 2013 | $8.23 | $14 |
| March 2013 | $8.93 | $13.30 |
| February 2013 | $7.75 | $13.30 |
| January 2013 | $7.73 | $13.26 |
| December 2012 | $7.72 | $13.25 |
| November 2012 | $8.05 | $14 |
| October 2012 | $8.54 | $13 |
| September 2012 | $8.54 | $13 |
| August 2012 | $7.41 | $13 |
| July 2012 | $7.41 | $13 |
| June 2012 | $7.34 | $13 |
| May 2012 | $7.34 | $13 |
| April 2012 | $7.06 | $12.50 |
| March 2012 | $6.92 | $12.25 |
| February 2012 | $6.71 | $12 |
| January 2012 | $6.71 | $12 |
| December 2011 | $6.60 | $11.80 |
| November 2011 | $6.64 | $12 |
| October 2011 | $6.50 | $11.75 |
| September 2011 | $6.50 | $11.75 |
| August 2011 | $6.44 | $11.75 |
| July 2011 | $6.57 | $12 |
| June 2011 | $6.51 | $12 |
| May 2011 | $6.38 | $11.77 |
| April 2011 | $6.02 | $11.10 |
| March 2011 | $5.94 | $10.95 |
| February 2011 | $5.79 | $10.80 |
| January 2011 | $5.76 | $10.75 |
| December 2010 | $5.83 | $11 |
| November 2010 | $5.30 | $10 |
| October 2010 | $5.04 | $9.50 |
| September 2010 | $5.23 | $9.99 |
| August 2010 | $5.13 | $9.80 |
| July 2010 | $5.10 | $9.75 |
| June 2010 | $5.82 | $11.25 |
| May 2010 | $5.69 | $11 |
| April 2010 | $4.16 | $8.05 |
| March 2010 | $4.14 | $8 |
| February 2010 | $3.82 | $7.50 |
| January 2010 | $3.67 | $7.20 |
| December 2009 | $3.67 | $7.20 |
| November 2009 | $4.51 | $9 |
| October 2009 | $4.51 | $9 |
| September 2009 | $4.51 | $9 |
| August 2009 | $4.69 | $9.50 |
| July 2009 | $5.93 | $12 |
| June 2009 | $4.96 | $10.05 |
| May 2009 | $5.37 | $11 |
| April 2009 | $4.91 | $10.05 |
| March 2009 | $4.88 | $9.99 |
| February 2009 | $4.82 | $10 |
| January 2009 | $4.87 | $10.10 |
| December 2008 | $6.34 | $13.50 |
| November 2008 | $5.99 | $12.75 |
| October 2008 | $7.04 | $15 |
| September 2008 | $7.75 | $16.50 |
| August 2008 | $9.54 | $18 |
| July 2008 | $8.34 | $18 |
| June 2008 | $8.11 | $17.50 |
| May 2008 | $8.45 | $18.45 |
| April 2008 | $8.48 | $18.50 |
| March 2008 | $8.23 | $18.15 |
| February 2008 | $8.84 | $19.50 |
| January 2008 | $8.16 | $18 |
| December 2007 | $8.84 | $19.50 |
| November 2007 | $8.32 | $18.50 |
| October 2007 | $9.24 | $20.55 |
| September 2007 | $9.10 | $20.25 |
| August 2007 | $9.46 | $21.25 |
| July 2007 | $9.35 | $21 |
| June 2007 | $9.91 | $22.25 |
| May 2007 | $9.82 | $22.25 |
| April 2007 | $9.75 | $22.10 |
| March 2007 | $9.71 | $22 |
| February 2007 | $9.40 | $21.50 |
| January 2007 | $9.62 | $22 |
| December 2006 | $9.11 | $20.83 |
| November 2006 | $9.94 | $22.90 |
| October 2006 | $9.55 | $22 |
| September 2006 | $8.96 | $20.65 |
| August 2006 | $9.03 | $21 |
| July 2006 | $9.89 | $23 |
| June 2006 | $8.96 | $21 |
| May 2006 | $9.38 | $22 |
| April 2006 | $8.74 | $20.50 |
| March 2006 | $8.96 | $21 |
| February 2006 | $9.30 | $22 |
| January 2006 | $10.15 | $24 |
| December 2005 | $9.41 | $22.25 |
| November 2005 | $9.59 | $23 |
| October 2005 | $10.32 | $24.75 |
| September 2005 | $10.22 | $24.50 |
| August 2005 | $10.35 | $25 |
| July 2005 | $10.98 | $26.50 |
| June 2005 | $9.84 | $23.75 |
| May 2005 | $10.49 | $25.50 |
| April 2005 | $9.77 | $23.75 |
| March 2005 | $10.49 | $25.50 |
| February 2005 | $10.11 | $24.75 |
| January 2005 | $10.11 | $24.75 |
| December 2004 | $10.11 | $24.75 |
| November 2004 | $9.89 | $24.50 |
| October 2004 | $9.89 | $24.50 |
| September 2004 | $9.68 | $24 |
| August 2004 | $9.54 | $23.80 |
| July 2004 | $9.54 | $23.80 |
| June 2004 | $9.76 | $24.50 |
| May 2004 | $9.56 | $24 |
| April 2004 | $9.56 | $24 |
| March 2004 | $9.36 | $23.50 |
| February 2004 | $9.40 | $23.75 |
| January 2004 | $9.60 | $24.25 |
| December 2003 | $9.60 | $24.25 |
| November 2003 | $9.44 | $24 |
| October 2003 | $9.64 | $24.50 |
| September 2003 | $9.64 | $24.50 |
| August 2003 | $9.78 | $25 |
| July 2003 | $9.60 | $24.55 |
| June 2003 | $7.04 | $18 |
| May 2003 | $8.94 | $23 |
| April 2003 | $8.84 | $22.75 |
| March 2003 | $8.78 | $22.59 |
| February 2003 | $8.16 | $21 |
| January 2003 | $8.55 | $22 |
| December 2002 | $8.55 | $22 |
| November 2002 | $8.16 | $21 |
| October 2002 | $8.55 | $22 |
| September 2002 | $7.68 | $19.75 |
| August 2002 | $7.77 | $20 |
| July 2002 | $8.74 | $22.50 |
| June 2002 | $8.74 | $22.50 |
| May 2002 | $8.74 | $22.50 |
| March 2002 | $8.74 | $22.50 |
| January 2002 | $8.74 | $22.50 |
| December 2001 | $10.10 | $26 |
| November 2001 | $10.49 | $27 |
| October 2001 | $11.08 | $28.50 |
| September 2001 | $11.08 | $28.50 |
| July 2001 | $11.08 | $28.50 |
EFIN
Price: $66.45
52 week price:
Dividend Yield: 2.41%
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 34.56%
Dividend Per Share: 1.60 USD
Earnings Per Share: 5.54 USD
P/E Ratio: 11.99
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 800
Market Capitalization: 85.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 7.35%
DGR5: 10.05%
DGR10: 17.33%
DGR20: 7.96%