EASTERN MICHIGAN FINANCIAL CORP - Price History
Monthly price history for EFIN (EASTERN MICHIGAN FINANCIAL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29 | $29 |
| April 2024 | $28.52 | $28.52 |
| March 2024 | $28.50 | $28.50 |
| February 2024 | $27.60 | $28.50 |
| January 2024 | $25.66 | $26.49 |
| December 2023 | $24.22 | $25 |
| November 2023 | $23.17 | $24.30 |
| October 2023 | $23.13 | $24.25 |
| September 2023 | $23.36 | $24.50 |
| August 2023 | $23.64 | $25.20 |
| July 2023 | $22.52 | $24 |
| June 2023 | $21.49 | $23.25 |
| May 2023 | $22.08 | $23.88 |
| April 2023 | $22.74 | $24.60 |
| March 2023 | $23.11 | $25 |
| February 2023 | $24.16 | $26.50 |
| January 2023 | $24.16 | $26.50 |
| December 2022 | $23.39 | $25.66 |
| November 2022 | $23.97 | $26.65 |
| October 2022 | $23.97 | $26.65 |
| September 2022 | $22.71 | $25.25 |
| August 2022 | $25.18 | $28.35 |
| July 2022 | $24.97 | $28.12 |
| June 2022 | $24.88 | $28.01 |
| May 2022 | $26.36 | $30 |
| April 2022 | $31.46 | $35.80 |
| March 2022 | $27.68 | $31.50 |
| February 2022 | $29.51 | $34.40 |
| January 2022 | $28.99 | $33.80 |
| December 2021 | $30.67 | $35.75 |
| November 2021 | $28.54 | $32 |
| October 2021 | $27.22 | $32 |
| September 2021 | $27.05 | $31.80 |
| August 2021 | $26.55 | $31.50 |
| July 2021 | $26.13 | $31.01 |
| June 2021 | $25.92 | $30.75 |
| May 2021 | $25.08 | $30 |
| April 2021 | $25.08 | $30 |
| March 2021 | $23.81 | $28.48 |
| February 2021 | $23.21 | $28 |
| January 2021 | $23 | $27.75 |
| December 2020 | $22.80 | $27.50 |
| November 2020 | $21.61 | $26.30 |
| October 2020 | $20.92 | $25.46 |
| September 2020 | $21.77 | $26.50 |
| August 2020 | $21.50 | $26.40 |
| July 2020 | $21.38 | $26.25 |
| June 2020 | $21.38 | $26.50 |
| May 2020 | $20.17 | $25 |
| April 2020 | $20.17 | $25 |
| March 2020 | $17.83 | $22.10 |
| February 2020 | $23.92 | $30 |
| January 2020 | $24.32 | $30.50 |
| December 2019 | $24.15 | $30.29 |
| November 2019 | $22.98 | $29.06 |
| October 2019 | $21.99 | $27.81 |
| September 2019 | $21.16 | $26.75 |
| August 2019 | $20.85 | $26.60 |
| July 2019 | $20.97 | $26.75 |
| June 2019 | $19.83 | $25.30 |
| May 2019 | $19.55 | $25.11 |
| April 2019 | $19.82 | $25.45 |
| March 2019 | $19.47 | $25 |
| February 2019 | $19.34 | $25 |
| January 2019 | $19.15 | $24.75 |
| December 2018 | $17.29 | $22.35 |
| November 2018 | $18.34 | $24 |
| October 2018 | $18.72 | $24.50 |
| September 2018 | $18.55 | $24.27 |
| August 2018 | $18.94 | $24.95 |
| July 2018 | $18.45 | $24.30 |
| June 2018 | $18.98 | $25 |
| May 2018 | $18.81 | $24.90 |
| April 2018 | $18.05 | $23.90 |
| March 2018 | $17.94 | $23.75 |
| February 2018 | $17.28 | $23 |
| January 2018 | $17.02 | $22.65 |
| December 2017 | $16.98 | $22.60 |
| November 2017 | $16.27 | $21.90 |
| October 2017 | $16.57 | $22.30 |
| September 2017 | $15.64 | $21.05 |
| August 2017 | $15.73 | $21.30 |
| July 2017 | $16.25 | $22 |
| June 2017 | $15.94 | $21.58 |
| May 2017 | $16.39 | $22.30 |
| April 2017 | $16.20 | $22.05 |
| March 2017 | $15.72 | $21.50 |
| February 2017 | $15.61 | $21.35 |
| January 2017 | $15.46 | $21.15 |
| December 2016 | $14.69 | $20.10 |
| November 2016 | $14.45 | $20 |
| October 2016 | $14.09 | $19.50 |
| September 2016 | $13.18 | $18.25 |
| August 2016 | $12.36 | $17.21 |
| July 2016 | $12.36 | $17.21 |
| June 2016 | $12.56 | $17.50 |
| May 2016 | $13.37 | $18.75 |
| April 2016 | $12.30 | $17.25 |
| March 2016 | $12.66 | $17.75 |
| February 2016 | $12.22 | $17.25 |
| January 2016 | $12.12 | $17.10 |
| December 2015 | $12.08 | $17.05 |
| November 2015 | $12.48 | $17.80 |
| October 2015 | $12.20 | $17.40 |
| September 2015 | $12.62 | $18 |
| August 2015 | $12.54 | $18 |
| July 2015 | $13.24 | $19 |
| June 2015 | $11.35 | $16.40 |
| May 2015 | $11.38 | $16.45 |
| April 2015 | $11.42 | $16.50 |
| March 2015 | $11.21 | $16.20 |
| February 2015 | $10.98 | $15.98 |
| January 2015 | $10.96 | $15.95 |
| December 2014 | $10.96 | $15.95 |
| November 2014 | $10.76 | $15.85 |
| October 2014 | $10.69 | $15.75 |
| September 2014 | $10.65 | $15.69 |
| August 2014 | $10.57 | $15.69 |
| July 2014 | $10.51 | $15.60 |
| June 2014 | $10.58 | $15.70 |
| May 2014 | $10.54 | $15.75 |
| April 2014 | $10.54 | $15.75 |
| March 2014 | $10.70 | $16 |
| February 2014 | $10.63 | $16 |
| January 2014 | $10.63 | $16 |
| December 2013 | $10.80 | $16.25 |
| November 2013 | $10.51 | $16.01 |
| October 2013 | $10.27 | $15.65 |
| September 2013 | $10.17 | $15.61 |
| August 2013 | $10.10 | $15.50 |
| July 2013 | $9.86 | $15.13 |
| June 2013 | $10.03 | $15.50 |
| May 2013 | $10.35 | $16 |
| April 2013 | $9.06 | $14 |
| March 2013 | $8.93 | $13.30 |
| February 2013 | $8.53 | $13.30 |
| January 2013 | $8.51 | $13.26 |
| December 2012 | $8.50 | $13.25 |
| November 2012 | $8.86 | $14 |
| October 2012 | $8.54 | $13 |
| September 2012 | $8.54 | $13 |
| August 2012 | $8.16 | $13 |
| July 2012 | $8.16 | $13 |
| June 2012 | $8.09 | $13 |
| May 2012 | $8.09 | $13 |
| April 2012 | $7.78 | $12.50 |
| March 2012 | $7.62 | $12.25 |
| February 2012 | $7.40 | $12 |
| January 2012 | $7.40 | $12 |
| December 2011 | $7.27 | $11.80 |
| November 2011 | $7.33 | $12 |
| October 2011 | $7.17 | $11.75 |
| September 2011 | $7.17 | $11.75 |
| August 2011 | $7.11 | $11.75 |
| July 2011 | $7.26 | $12 |
| June 2011 | $7.19 | $12 |
| May 2011 | $7.05 | $11.77 |
| April 2011 | $6.65 | $11.10 |
| March 2011 | $6.56 | $10.95 |
| February 2011 | $6.40 | $10.80 |
| January 2011 | $6.37 | $10.75 |
| December 2010 | $6.45 | $11 |
| November 2010 | $5.86 | $10 |
| October 2010 | $5.57 | $9.50 |
| September 2010 | $5.79 | $9.99 |
| August 2010 | $5.68 | $9.80 |
| July 2010 | $5.65 | $9.75 |
| June 2010 | $6.45 | $11.25 |
| May 2010 | $6.31 | $11 |
| April 2010 | $4.62 | $8.05 |
| March 2010 | $4.59 | $8 |
| February 2010 | $4.24 | $7.50 |
| January 2010 | $4.07 | $7.20 |
| December 2009 | $4.07 | $7.20 |
| November 2009 | $5 | $9 |
| October 2009 | $5 | $9 |
| September 2009 | $5 | $9 |
| August 2009 | $5.22 | $9.50 |
| July 2009 | $6.59 | $12 |
| June 2009 | $5.52 | $10.05 |
| May 2009 | $5.97 | $11 |
| April 2009 | $5.46 | $10.05 |
| March 2009 | $5.42 | $9.99 |
| February 2009 | $5.37 | $10 |
| January 2009 | $5.42 | $10.10 |
| December 2008 | $7.06 | $13.50 |
| November 2008 | $6.67 | $12.75 |
| October 2008 | $7.84 | $15 |
| September 2008 | $8.63 | $16.50 |
| August 2008 | $9.54 | $18 |
| July 2008 | $9.28 | $18 |
| June 2008 | $9.03 | $17.50 |
| May 2008 | $9.41 | $18.45 |
| April 2008 | $9.44 | $18.50 |
| March 2008 | $9.16 | $18.15 |
| February 2008 | $9.84 | $19.50 |
| January 2008 | $9.08 | $18 |
| December 2007 | $9.84 | $19.50 |
| November 2007 | $9.26 | $18.50 |
| October 2007 | $10.28 | $20.55 |
| September 2007 | $10.13 | $20.25 |
| August 2007 | $10.54 | $21.25 |
| July 2007 | $10.42 | $21 |
| June 2007 | $11.04 | $22.25 |
| May 2007 | $10.94 | $22.25 |
| April 2007 | $10.87 | $22.10 |
| March 2007 | $10.82 | $22 |
| February 2007 | $10.49 | $21.50 |
| January 2007 | $10.73 | $22 |
| December 2006 | $10.16 | $20.83 |
| November 2006 | $11.09 | $22.90 |
| October 2006 | $10.65 | $22 |
| September 2006 | $10 | $20.65 |
| August 2006 | $10.07 | $21 |
| July 2006 | $11.03 | $23 |
| June 2006 | $10 | $21 |
| May 2006 | $10.48 | $22 |
| April 2006 | $9.76 | $20.50 |
| March 2006 | $10 | $21 |
| February 2006 | $10.39 | $22 |
| January 2006 | $11.34 | $24 |
| December 2005 | $10.51 | $22.25 |
| November 2005 | $10.72 | $23 |
| October 2005 | $11.53 | $24.75 |
| September 2005 | $11.41 | $24.50 |
| August 2005 | $11.57 | $25 |
| July 2005 | $12.26 | $26.50 |
| June 2005 | $10.99 | $23.75 |
| May 2005 | $11.72 | $25.50 |
| April 2005 | $10.91 | $23.75 |
| March 2005 | $11.72 | $25.50 |
| February 2005 | $11.30 | $24.75 |
| January 2005 | $11.30 | $24.75 |
| December 2004 | $11.30 | $24.75 |
| November 2004 | $11.04 | $24.50 |
| October 2004 | $11.04 | $24.50 |
| September 2004 | $10.82 | $24 |
| August 2004 | $10.66 | $23.80 |
| July 2004 | $10.66 | $23.80 |
| June 2004 | $10.90 | $24.50 |
| May 2004 | $10.68 | $24 |
| April 2004 | $10.68 | $24 |
| March 2004 | $10.46 | $23.50 |
| February 2004 | $10.50 | $23.75 |
| January 2004 | $10.72 | $24.25 |
| December 2003 | $10.72 | $24.25 |
| November 2003 | $10.55 | $24 |
| October 2003 | $10.77 | $24.50 |
| September 2003 | $10.77 | $24.50 |
| August 2003 | $10.92 | $25 |
| July 2003 | $10.72 | $24.55 |
| June 2003 | $7.86 | $18 |
| May 2003 | $9.98 | $23 |
| April 2003 | $9.88 | $22.75 |
| March 2003 | $9.81 | $22.59 |
| February 2003 | $9.40 | $21 |
| January 2003 | $9.85 | $22 |
| December 2002 | $9.78 | $22 |
| November 2002 | $9.34 | $21 |
| October 2002 | $9.78 | $22 |
| September 2002 | $8.78 | $19.75 |
| August 2002 | $8.83 | $20 |
| July 2002 | $9.93 | $22.50 |
| June 2002 | $9.93 | $22.50 |
| May 2002 | $9.93 | $22.50 |
| March 2002 | $9.87 | $22.50 |
| January 2002 | $9.87 | $22.50 |
| December 2001 | $11.41 | $26 |
| November 2001 | $11.79 | $27 |
| October 2001 | $12.45 | $28.50 |
| September 2001 | $12.45 | $28.50 |
| July 2001 | $12.39 | $28.50 |
EFIN
Price: $29
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.52%
Payout Ratio: 39.59%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 4.04 USD
P/E Ratio: 7.11
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 800
Market Capitalization: 36.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 14.26%
DGR5: 22.60%
DGR10: 15.92%
DGR20: 10.22%