Emclaire Financial Corp - Price History
Monthly price history for EMCF (Emclaire Financial Corp)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 31.60 USD | 31.60 USD |
June 2023 | 31.60 USD | 31.60 USD |
May 2023 | 31.60 USD | 31.60 USD |
April 2023 | 31.60 USD | 31.60 USD |
March 2023 | 31.60 USD | 31.60 USD |
February 2023 | 31.60 USD | 31.60 USD |
January 2023 | 31.60 USD | 31.60 USD |
December 2022 | 31.60 USD | 31.60 USD |
November 2022 | 31.95 USD | 31.95 USD |
October 2022 | 29.59 USD | 29.88 USD |
September 2022 | 34.91 USD | 35.25 USD |
August 2022 | 31.73 USD | 32.04 USD |
July 2022 | 31.49 USD | 32.10 USD |
June 2022 | 33.75 USD | 34.40 USD |
May 2022 | 35.36 USD | 36.05 USD |
April 2022 | 34.67 USD | 35.65 USD |
March 2022 | 36.49 USD | 37.52 USD |
February 2022 | 27.23 USD | 28.00 USD |
January 2022 | 27.18 USD | 28.25 USD |
December 2021 | 27.80 USD | 28.90 USD |
November 2021 | 28.15 USD | 29.26 USD |
October 2021 | 25.79 USD | 27.08 USD |
September 2021 | 25.45 USD | 26.72 USD |
August 2021 | 25.62 USD | 26.90 USD |
July 2021 | 27.20 USD | 28.88 USD |
June 2021 | 28.51 USD | 30.27 USD |
May 2021 | 26.91 USD | 28.57 USD |
April 2021 | 25.30 USD | 27.14 USD |
March 2021 | 27.02 USD | 28.99 USD |
February 2021 | 24.61 USD | 26.40 USD |
January 2021 | 24.66 USD | 26.75 USD |
December 2020 | 28.23 USD | 30.63 USD |
November 2020 | 22.42 USD | 24.32 USD |
October 2020 | 21.71 USD | 23.85 USD |
September 2020 | 22.86 USD | 25.11 USD |
August 2020 | 19.37 USD | 21.28 USD |
July 2020 | 18.52 USD | 20.61 USD |
June 2020 | 17.98 USD | 20.01 USD |
May 2020 | 19.72 USD | 21.95 USD |
April 2020 | 20.06 USD | 22.65 USD |
March 2020 | 20.79 USD | 23.47 USD |
February 2020 | 26.24 USD | 29.62 USD |
January 2020 | 27.64 USD | 31.51 USD |
December 2019 | 28.53 USD | 32.53 USD |
November 2019 | 27.49 USD | 31.34 USD |
October 2019 | 27.67 USD | 31.84 USD |
September 2019 | 28.59 USD | 32.90 USD |
August 2019 | 28.64 USD | 32.96 USD |
July 2019 | 27.61 USD | 32.07 USD |
June 2019 | 26.91 USD | 31.26 USD |
May 2019 | 28.12 USD | 32.67 USD |
April 2019 | 25.95 USD | 30.41 USD |
March 2019 | 26.28 USD | 30.80 USD |
February 2019 | 26.54 USD | 31.39 USD |
January 2019 | 26.42 USD | 31.25 USD |
December 2018 | 25.65 USD | 30.34 USD |
November 2018 | 27.90 USD | 33.00 USD |
October 2018 | 26.46 USD | 31.58 USD |
September 2018 | 31.25 USD | 37.30 USD |
August 2018 | 30.67 USD | 36.60 USD |
July 2018 | 31.40 USD | 37.75 USD |
June 2018 | 28.53 USD | 34.30 USD |
May 2018 | 28.88 USD | 35.00 USD |
April 2018 | 25.75 USD | 31.21 USD |
March 2018 | 27.57 USD | 33.41 USD |
February 2018 | 27.15 USD | 32.90 USD |
January 2018 | 25.26 USD | 30.90 USD |
December 2017 | 24.81 USD | 30.35 USD |
November 2017 | 25.15 USD | 30.76 USD |
October 2017 | 24.97 USD | 30.81 USD |
September 2017 | 23.22 USD | 28.65 USD |
August 2017 | 22.55 USD | 27.83 USD |
July 2017 | 22.71 USD | 28.30 USD |
June 2017 | 22.37 USD | 27.88 USD |
May 2017 | 21.66 USD | 26.99 USD |
April 2017 | 23.50 USD | 29.56 USD |
March 2017 | 23.25 USD | 29.25 USD |
February 2017 | 21.74 USD | 27.35 USD |
January 2017 | 20.96 USD | 26.63 USD |
December 2016 | 23.02 USD | 29.25 USD |
November 2016 | 20.75 USD | 26.36 USD |
October 2016 | 20.09 USD | 25.75 USD |
September 2016 | 19.21 USD | 24.62 USD |
August 2016 | 18.93 USD | 24.26 USD |
July 2016 | 18.78 USD | 24.35 USD |
June 2016 | 18.47 USD | 23.94 USD |
May 2016 | 18.92 USD | 24.53 USD |
April 2016 | 18.35 USD | 24.05 USD |
March 2016 | 19.08 USD | 25.00 USD |
February 2016 | 17.85 USD | 23.39 USD |
January 2016 | 18.09 USD | 23.97 USD |
December 2015 | 18.11 USD | 24.00 USD |
November 2015 | 18.84 USD | 24.96 USD |
October 2015 | 18.52 USD | 24.78 USD |
September 2015 | 17.11 USD | 22.90 USD |
August 2015 | 17.41 USD | 23.30 USD |
July 2015 | 17.66 USD | 23.87 USD |
June 2015 | 17.71 USD | 23.94 USD |
May 2015 | 17.28 USD | 23.60 USD |
April 2015 | 18.73 USD | 25.58 USD |
March 2015 | 18.38 USD | 25.10 USD |
February 2015 | 19.74 USD | 26.95 USD |
January 2015 | 18.73 USD | 25.80 USD |
December 2014 | 18.15 USD | 25.00 USD |
November 2014 | 18.87 USD | 26.00 USD |
October 2014 | 17.98 USD | 25.00 USD |
September 2014 | 18.31 USD | 25.46 USD |
August 2014 | 18.13 USD | 25.20 USD |
July 2014 | 19.25 USD | 27.00 USD |
June 2014 | 19.17 USD | 26.89 USD |
May 2014 | 18.25 USD | 25.60 USD |
April 2014 | 18.03 USD | 25.50 USD |
March 2014 | 18.11 USD | 25.62 USD |
February 2014 | 17.43 USD | 24.66 USD |
January 2014 | 18.05 USD | 25.75 USD |
December 2013 | 17.62 USD | 25.14 USD |
November 2013 | 17.17 USD | 24.50 USD |
October 2013 | 17.33 USD | 24.93 USD |
September 2013 | 18.04 USD | 25.95 USD |
August 2013 | 17.03 USD | 24.50 USD |
July 2013 | 17.72 USD | 25.70 USD |
June 2013 | 17.03 USD | 24.70 USD |
May 2013 | 16.69 USD | 24.20 USD |
April 2013 | 15.79 USD | 23.10 USD |
March 2013 | 16.40 USD | 24.00 USD |
February 2013 | 17.88 USD | 26.16 USD |
January 2013 | 14.91 USD | 22.00 USD |
December 2012 | 14.13 USD | 20.85 USD |
November 2012 | 13.78 USD | 20.43 USD |
October 2012 | 13.39 USD | 20.03 USD |
September 2012 | 15.00 USD | 22.45 USD |
August 2012 | 15.35 USD | 22.97 USD |
July 2012 | 13.26 USD | 20.00 USD |
June 2012 | 13.23 USD | 19.95 USD |
May 2012 | 11.91 USD | 17.97 USD |
April 2012 | 12.94 USD | 19.71 USD |
March 2012 | 12.20 USD | 18.59 USD |
February 2012 | 11.03 USD | 16.80 USD |
January 2012 | 10.10 USD | 15.55 USD |
December 2011 | 10.36 USD | 15.95 USD |
November 2011 | 9.61 USD | 14.80 USD |
October 2011 | 9.77 USD | 15.19 USD |
September 2011 | 10.51 USD | 16.35 USD |
August 2011 | 9.96 USD | 15.50 USD |
July 2011 | 10.10 USD | 15.87 USD |
June 2011 | 10.57 USD | 16.62 USD |
May 2011 | 10.46 USD | 16.45 USD |
April 2011 | 11.65 USD | 18.50 USD |
March 2011 | 10.86 USD | 17.25 USD |
February 2011 | 11.05 USD | 17.55 USD |
January 2011 | 10.36 USD | 16.60 USD |
December 2010 | 10.16 USD | 16.27 USD |
November 2010 | 10.12 USD | 16.21 USD |
October 2010 | 9.90 USD | 16.00 USD |
September 2010 | 10.21 USD | 16.50 USD |
August 2010 | 10.15 USD | 16.40 USD |
July 2010 | 9.82 USD | 16.00 USD |
June 2010 | 9.72 USD | 15.85 USD |
May 2010 | 9.43 USD | 15.37 USD |
April 2010 | 9.19 USD | 15.11 USD |
March 2010 | 8.82 USD | 14.51 USD |
February 2010 | 8.97 USD | 14.75 USD |
January 2010 | 8.56 USD | 14.21 USD |
December 2009 | 8.34 USD | 13.85 USD |
November 2009 | 8.31 USD | 13.80 USD |
October 2009 | 9.55 USD | 16.00 USD |
September 2009 | 10.20 USD | 17.10 USD |
August 2009 | 10.59 USD | 17.75 USD |
July 2009 | 9.71 USD | 16.40 USD |
June 2009 | 10.66 USD | 18.00 USD |
May 2009 | 12.14 USD | 20.50 USD |
April 2009 | 13.52 USD | 23.00 USD |
March 2009 | 12.64 USD | 21.50 USD |
February 2009 | 12.95 USD | 22.02 USD |
January 2009 | 12.92 USD | 22.30 USD |
December 2008 | 13.62 USD | 23.50 USD |
November 2008 | 13.62 USD | 23.50 USD |
October 2008 | 12.27 USD | 21.50 USD |
September 2008 | 13.69 USD | 24.00 USD |
August 2008 | 14.26 USD | 25.00 USD |
July 2008 | 13.51 USD | 24.00 USD |
June 2008 | 14.50 USD | 25.75 USD |
May 2008 | 15.17 USD | 26.95 USD |
April 2008 | 14.64 USD | 26.00 USD |
March 2008 | 14.92 USD | 26.50 USD |
February 2008 | 14.44 USD | 25.65 USD |
January 2008 | 14.72 USD | 26.15 USD |
December 2007 | 14.50 USD | 25.75 USD |
November 2007 | 14.44 USD | 26.00 USD |
October 2007 | 14.22 USD | 25.60 USD |
September 2007 | 14.22 USD | 25.60 USD |
August 2007 | 14.00 USD | 25.50 USD |
July 2007 | 14.14 USD | 25.75 USD |
June 2007 | 13.86 USD | 25.25 USD |
May 2007 | 14.28 USD | 26.00 USD |
April 2007 | 13.86 USD | 25.25 USD |
March 2007 | 14.96 USD | 27.25 USD |
February 2007 | 15.22 USD | 28.00 USD |
January 2007 | 15.05 USD | 27.70 USD |
December 2006 | 15.89 USD | 29.25 USD |
November 2006 | 15.22 USD | 28.00 USD |
October 2006 | 13.85 USD | 25.75 USD |
September 2006 | 13.93 USD | 25.90 USD |
August 2006 | 13.98 USD | 26.00 USD |
July 2006 | 13.85 USD | 25.75 USD |
June 2006 | 14.52 USD | 27.00 USD |
May 2006 | 15.06 USD | 28.00 USD |
April 2006 | 13.85 USD | 26.00 USD |
March 2006 | 13.85 USD | 26.00 USD |
February 2006 | 13.71 USD | 25.75 USD |
January 2006 | 14.23 USD | 27.00 USD |
December 2005 | 14.02 USD | 26.60 USD |
November 2005 | 14.75 USD | 28.25 USD |
October 2005 | 14.75 USD | 28.25 USD |
September 2005 | 15.66 USD | 30.00 USD |
August 2005 | 15.14 USD | 29.00 USD |
July 2005 | 15.52 USD | 30.00 USD |
June 2005 | 15.65 USD | 30.25 USD |
May 2005 | 15.14 USD | 29.25 USD |
April 2005 | 14.52 USD | 28.05 USD |
March 2005 | 14.75 USD | 28.50 USD |
February 2005 | 14.36 USD | 27.75 USD |
January 2005 | 14.10 USD | 27.25 USD |
December 2004 | 13.58 USD | 26.25 USD |
November 2004 | 13.58 USD | 26.25 USD |
October 2004 | 13.45 USD | 26.00 USD |
September 2004 | 13.45 USD | 26.00 USD |
August 2004 | 12.94 USD | 25.00 USD |
July 2004 | 12.69 USD | 24.75 USD |
June 2004 | 13.33 USD | 26.00 USD |
May 2004 | 13.20 USD | 25.75 USD |
April 2004 | 12.82 USD | 25.00 USD |
March 2004 | 13.54 USD | 26.40 USD |
February 2004 | 13.20 USD | 25.75 USD |
January 2004 | 13.33 USD | 26.00 USD |
December 2003 | 13.20 USD | 25.75 USD |
November 2003 | 13.07 USD | 25.75 USD |
October 2003 | 13.46 USD | 26.50 USD |
September 2003 | 12.92 USD | 25.45 USD |
August 2003 | 12.84 USD | 25.49 USD |
July 2003 | 12.59 USD | 25.00 USD |
June 2003 | 13.19 USD | 26.20 USD |
May 2003 | 13.45 USD | 26.70 USD |
April 2003 | 13.60 USD | 27.00 USD |
March 2003 | 13.90 USD | 27.60 USD |
February 2003 | 12.48 USD | 25.00 USD |
January 2003 | 10.99 USD | 22.00 USD |
December 2002 | 10.86 USD | 21.75 USD |
November 2002 | 9.99 USD | 20.00 USD |
October 2002 | 9.74 USD | 19.50 USD |
September 2002 | 9.74 USD | 19.50 USD |
August 2002 | 9.49 USD | 19.00 USD |
July 2002 | 9.61 USD | 19.25 USD |
June 2002 | 9.99 USD | 20.00 USD |
May 2002 | 9.34 USD | 18.70 USD |
April 2002 | 8.74 USD | 17.50 USD |
March 2002 | 8.61 USD | 17.25 USD |
February 2002 | 8.52 USD | 17.25 USD |
January 2002 | 8.40 USD | 17.00 USD |
December 2001 | 8.47 USD | 17.15 USD |
November 2001 | 8.54 USD | 17.30 USD |
October 2001 | 7.16 USD | 14.50 USD |
September 2001 | 6.91 USD | 14.00 USD |
August 2001 | 6.91 USD | 14.00 USD |
July 2001 | 6.91 USD | 14.00 USD |
June 2001 | 6.42 USD | 13.00 USD |
May 2001 | 7.28 USD | 14.75 USD |
April 2001 | 6.87 USD | 13.92 USD |
March 2001 | 6.91 USD | 14.00 USD |
February 2001 | 7.04 USD | 14.25 USD |
January 2001 | 7.28 USD | 14.75 USD |
December 2000 | 7.41 USD | 15.00 USD |
November 2000 | 7.35 USD | 14.88 USD |
October 2000 | 7.26 USD | 14.88 USD |
September 2000 | 7.20 USD | 14.75 USD |
August 2000 | 7.38 USD | 15.13 USD |
July 2000 | 7.37 USD | 15.25 USD |
June 2000 | 7.37 USD | 15.25 USD |
May 2000 | 7.13 USD | 14.75 USD |
April 2000 | 7.18 USD | 15.00 USD |
March 2000 | 7.06 USD | 14.75 USD |
February 2000 | 7.18 USD | 15.00 USD |
January 2000 | 7.17 USD | 15.13 USD |
December 1999 | 7.17 USD | 15.13 USD |
November 1999 | 7.17 USD | 15.13 USD |
October 1999 | 7.04 USD | 15.00 USD |
September 1999 | 7.62 USD | 16.25 USD |
August 1999 | 7.51 USD | 16.00 USD |
July 1999 | 8.14 USD | 17.50 USD |
June 1999 | 8.14 USD | 17.50 USD |
May 1999 | 8.49 USD | 18.25 USD |
April 1999 | 8.31 USD | 18.00 USD |
March 1999 | 8.88 USD | 19.25 USD |
February 1999 | 9.11 USD | 19.75 USD |
January 1999 | 8.70 USD | 19.00 USD |
December 1998 | 9.73 USD | 21.25 USD |
EMCF
Price: 31.60USD
Dividend Yield: 3.64%
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: 4
Years Paying Dividends: 27
DGR3: 2.26%
DGR5: 2.81%
DGR10: 5.64%
DGR20: 5.32%