Emclaire Financial Corp ( EMCF) - Price History
Stock symbol EMCF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for EMCF (Emclaire Financial Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.60 | $31.60 |
| June 2023 | $31.60 | $31.60 |
| May 2023 | $31.60 | $31.60 |
| April 2023 | $31.60 | $31.60 |
| March 2023 | $31.60 | $31.60 |
| February 2023 | $31.60 | $31.60 |
| January 2023 | $31.60 | $31.60 |
| December 2022 | $31.60 | $31.60 |
| November 2022 | $31.95 | $31.95 |
| October 2022 | $29.59 | $29.88 |
| September 2022 | $34.91 | $35.25 |
| August 2022 | $31.73 | $32.04 |
| July 2022 | $31.49 | $32.10 |
| June 2022 | $33.75 | $34.40 |
| May 2022 | $35.36 | $36.05 |
| April 2022 | $34.67 | $35.65 |
| March 2022 | $36.49 | $37.52 |
| February 2022 | $27.23 | $28 |
| January 2022 | $27.18 | $28.25 |
| December 2021 | $27.80 | $28.90 |
| November 2021 | $28.15 | $29.26 |
| October 2021 | $25.79 | $27.08 |
| September 2021 | $25.45 | $26.72 |
| August 2021 | $25.62 | $26.90 |
| July 2021 | $27.20 | $28.88 |
| June 2021 | $28.51 | $30.27 |
| May 2021 | $26.91 | $28.57 |
| April 2021 | $25.30 | $27.14 |
| March 2021 | $27.02 | $28.99 |
| February 2021 | $24.61 | $26.40 |
| January 2021 | $24.66 | $26.75 |
| December 2020 | $28.23 | $30.62 |
| November 2020 | $22.42 | $24.32 |
| October 2020 | $21.71 | $23.85 |
| September 2020 | $22.86 | $25.11 |
| August 2020 | $19.37 | $21.28 |
| July 2020 | $18.52 | $20.61 |
| June 2020 | $17.98 | $20.01 |
| May 2020 | $19.72 | $21.95 |
| April 2020 | $20.06 | $22.65 |
| March 2020 | $20.79 | $23.47 |
| February 2020 | $26.24 | $29.62 |
| January 2020 | $27.64 | $31.51 |
| December 2019 | $28.53 | $32.53 |
| November 2019 | $27.49 | $31.34 |
| October 2019 | $27.67 | $31.84 |
| September 2019 | $28.59 | $32.90 |
| August 2019 | $28.64 | $32.96 |
| July 2019 | $27.61 | $32.07 |
| June 2019 | $26.91 | $31.26 |
| May 2019 | $28.12 | $32.67 |
| April 2019 | $25.95 | $30.41 |
| March 2019 | $26.28 | $30.80 |
| February 2019 | $26.54 | $31.39 |
| January 2019 | $26.42 | $31.25 |
| December 2018 | $25.65 | $30.34 |
| November 2018 | $27.90 | $33 |
| October 2018 | $26.46 | $31.58 |
| September 2018 | $31.25 | $37.30 |
| August 2018 | $30.67 | $36.60 |
| July 2018 | $31.40 | $37.75 |
| June 2018 | $28.53 | $34.30 |
| May 2018 | $28.88 | $35 |
| April 2018 | $25.75 | $31.21 |
| March 2018 | $27.57 | $33.41 |
| February 2018 | $27.15 | $32.90 |
| January 2018 | $25.26 | $30.90 |
| December 2017 | $24.81 | $30.35 |
| November 2017 | $25.15 | $30.76 |
| October 2017 | $24.97 | $30.81 |
| September 2017 | $23.22 | $28.65 |
| August 2017 | $22.55 | $27.83 |
| July 2017 | $22.71 | $28.30 |
| June 2017 | $22.37 | $27.88 |
| May 2017 | $21.66 | $26.99 |
| April 2017 | $23.50 | $29.56 |
| March 2017 | $23.25 | $29.25 |
| February 2017 | $21.74 | $27.35 |
| January 2017 | $20.96 | $26.63 |
| December 2016 | $23.02 | $29.25 |
| November 2016 | $20.75 | $26.36 |
| October 2016 | $20.09 | $25.75 |
| September 2016 | $19.21 | $24.62 |
| August 2016 | $18.93 | $24.26 |
| July 2016 | $18.78 | $24.35 |
| June 2016 | $18.47 | $23.94 |
| May 2016 | $18.92 | $24.53 |
| April 2016 | $18.35 | $24.05 |
| March 2016 | $19.08 | $25 |
| February 2016 | $17.85 | $23.39 |
| January 2016 | $18.09 | $23.97 |
| December 2015 | $18.11 | $24 |
| November 2015 | $18.84 | $24.96 |
| October 2015 | $18.52 | $24.78 |
| September 2015 | $17.11 | $22.90 |
| August 2015 | $17.41 | $23.30 |
| July 2015 | $17.66 | $23.87 |
| June 2015 | $17.71 | $23.94 |
| May 2015 | $17.28 | $23.60 |
| April 2015 | $18.73 | $25.58 |
| March 2015 | $18.38 | $25.10 |
| February 2015 | $19.74 | $26.95 |
| January 2015 | $18.73 | $25.80 |
| December 2014 | $18.15 | $25 |
| November 2014 | $18.87 | $26 |
| October 2014 | $17.98 | $25 |
| September 2014 | $18.31 | $25.46 |
| August 2014 | $18.13 | $25.20 |
| July 2014 | $19.25 | $27 |
| June 2014 | $19.17 | $26.89 |
| May 2014 | $18.25 | $25.60 |
| April 2014 | $18.03 | $25.50 |
| March 2014 | $18.11 | $25.62 |
| February 2014 | $17.43 | $24.66 |
| January 2014 | $18.05 | $25.75 |
| December 2013 | $17.62 | $25.14 |
| November 2013 | $17.17 | $24.50 |
| October 2013 | $17.33 | $24.93 |
| September 2013 | $18.04 | $25.95 |
| August 2013 | $17.03 | $24.50 |
| July 2013 | $17.72 | $25.70 |
| June 2013 | $17.03 | $24.70 |
| May 2013 | $16.69 | $24.20 |
| April 2013 | $15.79 | $23.10 |
| March 2013 | $16.40 | $24 |
| February 2013 | $17.88 | $26.16 |
| January 2013 | $14.91 | $22 |
| December 2012 | $14.13 | $20.85 |
| November 2012 | $13.78 | $20.43 |
| October 2012 | $13.39 | $20.03 |
| September 2012 | $15 | $22.45 |
| August 2012 | $15.35 | $22.97 |
| July 2012 | $13.26 | $20 |
| June 2012 | $13.23 | $19.95 |
| May 2012 | $11.91 | $17.97 |
| April 2012 | $12.94 | $19.71 |
| March 2012 | $12.20 | $18.59 |
| February 2012 | $11.03 | $16.80 |
| January 2012 | $10.10 | $15.55 |
| December 2011 | $10.36 | $15.95 |
| November 2011 | $9.61 | $14.80 |
| October 2011 | $9.77 | $15.19 |
| September 2011 | $10.51 | $16.35 |
| August 2011 | $9.96 | $15.50 |
| July 2011 | $10.10 | $15.87 |
| June 2011 | $10.57 | $16.62 |
| May 2011 | $10.46 | $16.45 |
| April 2011 | $11.65 | $18.50 |
| March 2011 | $10.86 | $17.25 |
| February 2011 | $11.05 | $17.55 |
| January 2011 | $10.36 | $16.60 |
| December 2010 | $10.16 | $16.27 |
| November 2010 | $10.12 | $16.21 |
| October 2010 | $9.90 | $16 |
| September 2010 | $10.21 | $16.50 |
| August 2010 | $10.15 | $16.40 |
| July 2010 | $9.82 | $16 |
| June 2010 | $9.72 | $15.85 |
| May 2010 | $9.43 | $15.37 |
| April 2010 | $9.19 | $15.11 |
| March 2010 | $8.82 | $14.51 |
| February 2010 | $8.97 | $14.75 |
| January 2010 | $8.56 | $14.21 |
| December 2009 | $8.34 | $13.85 |
| November 2009 | $8.31 | $13.80 |
| October 2009 | $9.55 | $16 |
| September 2009 | $10.20 | $17.10 |
| August 2009 | $10.59 | $17.75 |
| July 2009 | $9.71 | $16.40 |
| June 2009 | $10.66 | $18 |
| May 2009 | $12.14 | $20.50 |
| April 2009 | $13.52 | $23 |
| March 2009 | $12.64 | $21.50 |
| February 2009 | $12.95 | $22.02 |
| January 2009 | $12.92 | $22.30 |
| December 2008 | $13.62 | $23.50 |
| November 2008 | $13.62 | $23.50 |
| October 2008 | $12.27 | $21.50 |
| September 2008 | $13.69 | $24 |
| August 2008 | $14.26 | $25 |
| July 2008 | $13.51 | $24 |
| June 2008 | $14.50 | $25.75 |
| May 2008 | $15.17 | $26.95 |
| April 2008 | $14.64 | $26 |
| March 2008 | $14.92 | $26.50 |
| February 2008 | $14.44 | $25.65 |
| January 2008 | $14.72 | $26.15 |
| December 2007 | $14.50 | $25.75 |
| November 2007 | $14.44 | $26 |
| October 2007 | $14.22 | $25.60 |
| September 2007 | $14.22 | $25.60 |
| August 2007 | $14 | $25.50 |
| July 2007 | $14.14 | $25.75 |
| June 2007 | $13.86 | $25.25 |
| May 2007 | $14.28 | $26 |
| April 2007 | $13.86 | $25.25 |
| March 2007 | $14.96 | $27.25 |
| February 2007 | $15.22 | $28 |
| January 2007 | $15.05 | $27.70 |
| December 2006 | $15.89 | $29.25 |
| November 2006 | $15.22 | $28 |
| October 2006 | $13.85 | $25.75 |
| September 2006 | $13.93 | $25.90 |
| August 2006 | $13.98 | $26 |
| July 2006 | $13.85 | $25.75 |
| June 2006 | $14.52 | $27 |
| May 2006 | $15.06 | $28 |
| April 2006 | $13.85 | $26 |
| March 2006 | $13.85 | $26 |
| February 2006 | $13.71 | $25.75 |
| January 2006 | $14.23 | $27 |
| December 2005 | $14.02 | $26.60 |
| November 2005 | $14.75 | $28.25 |
| October 2005 | $14.75 | $28.25 |
| September 2005 | $15.66 | $30 |
| August 2005 | $15.14 | $29 |
| July 2005 | $15.52 | $30 |
| June 2005 | $15.65 | $30.25 |
| May 2005 | $15.14 | $29.25 |
| April 2005 | $14.52 | $28.05 |
| March 2005 | $14.75 | $28.50 |
| February 2005 | $14.36 | $27.75 |
| January 2005 | $14.10 | $27.25 |
| December 2004 | $13.58 | $26.25 |
| November 2004 | $13.58 | $26.25 |
| October 2004 | $13.45 | $26 |
| September 2004 | $13.45 | $26 |
| August 2004 | $12.94 | $25 |
| July 2004 | $12.69 | $24.75 |
| June 2004 | $13.33 | $26 |
| May 2004 | $13.20 | $25.75 |
| April 2004 | $12.82 | $25 |
| March 2004 | $13.54 | $26.40 |
| February 2004 | $13.20 | $25.75 |
| January 2004 | $13.33 | $26 |
| December 2003 | $13.20 | $25.75 |
| November 2003 | $13.07 | $25.75 |
| October 2003 | $13.46 | $26.50 |
| September 2003 | $12.92 | $25.45 |
| August 2003 | $12.84 | $25.49 |
| July 2003 | $12.59 | $25 |
| June 2003 | $13.19 | $26.20 |
| May 2003 | $13.45 | $26.70 |
| April 2003 | $13.60 | $27 |
| March 2003 | $13.90 | $27.60 |
| February 2003 | $12.48 | $25 |
| January 2003 | $10.99 | $22 |
| December 2002 | $10.86 | $21.75 |
| November 2002 | $9.99 | $20 |
| October 2002 | $9.74 | $19.50 |
| September 2002 | $9.74 | $19.50 |
| August 2002 | $9.49 | $19 |
| July 2002 | $9.61 | $19.25 |
| June 2002 | $9.99 | $20 |
| May 2002 | $9.34 | $18.70 |
| April 2002 | $8.74 | $17.50 |
| March 2002 | $8.61 | $17.25 |
| February 2002 | $8.52 | $17.25 |
| January 2002 | $8.40 | $17 |
| December 2001 | $8.47 | $17.15 |
| November 2001 | $8.54 | $17.30 |
| October 2001 | $7.16 | $14.50 |
| September 2001 | $6.91 | $14 |
| August 2001 | $6.91 | $14 |
| July 2001 | $6.91 | $14 |
| June 2001 | $6.42 | $13 |
| May 2001 | $7.28 | $14.75 |
| April 2001 | $6.87 | $13.92 |
| March 2001 | $6.91 | $14 |
| February 2001 | $7.04 | $14.25 |
| January 2001 | $7.28 | $14.75 |
| December 2000 | $7.41 | $15 |
| November 2000 | $7.35 | $14.88 |
| October 2000 | $7.26 | $14.88 |
| September 2000 | $7.20 | $14.75 |
| August 2000 | $7.38 | $15.12 |
| July 2000 | $7.37 | $15.25 |
| June 2000 | $7.37 | $15.25 |
| May 2000 | $7.13 | $14.75 |
| April 2000 | $7.18 | $15 |
| March 2000 | $7.06 | $14.75 |
| February 2000 | $7.18 | $15 |
| January 2000 | $7.17 | $15.12 |
| December 1999 | $7.17 | $15.12 |
| November 1999 | $7.17 | $15.12 |
| October 1999 | $7.04 | $15 |
| September 1999 | $7.62 | $16.25 |
| August 1999 | $7.51 | $16 |
| July 1999 | $8.14 | $17.50 |
| June 1999 | $8.14 | $17.50 |
| May 1999 | $8.49 | $18.25 |
| April 1999 | $8.31 | $18 |
| March 1999 | $8.88 | $19.25 |
| February 1999 | $9.11 | $19.75 |
| January 1999 | $8.70 | $19 |
| December 1998 | $9.73 | $21.25 |
EMCF
Price: $31.60
52 week price:
Dividend Yield: 3.64%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 58.37%
Dividend Per Share: 0.62 USD
Earnings Per Share: 2.12 USD
P/E Ratio: 11.87
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 2667
Market Capitalization: 89.1 million
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 2.26%
DGR5: 2.81%
DGR10: 5.64%
DGR20: 5.32%