Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Emclaire Financial Corp - 23 Year Stock Price History | EMCF

Historical daily share price chart and data for Emclaire Financial Corp from 1999 to 2022 adjusted for splits and dividends. EMCF was delisted after December 30, 2022.
  • The latest closing stock price for Emclaire Financial Corp on December 30, 2022 is 31.60.
  • The all-time high Emclaire Financial Corp closing stock price was 39.61 on September 22, 2022.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Emclaire Financial Corp Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2022 32.0313 27.6154 39.6119 24.5542 31.6000 13.69%
2021 26.4220 28.6717 28.8538 23.5848 27.7959 -1.48%
2020 22.5322 29.3603 29.4809 16.0240 28.2143 -1.04%
2019 27.3367 27.3502 31.8503 24.8058 28.5102 11.15%
2018 28.1221 26.9620 32.1145 24.5274 25.6512 3.28%
2017 22.9961 22.6687 25.9816 20.5976 24.8360 7.73%
2016 19.0434 18.1303 23.4129 17.1663 23.0548 27.20%
2015 18.0487 19.5746 19.8971 16.6693 18.1255 -0.18%
2014 18.1300 17.5307 19.6409 16.9161 18.1583 2.88%
2013 16.8692 14.1943 19.4981 13.9564 17.6502 24.53%
2012 13.0603 10.3998 16.7651 9.9303 14.1739 36.29%
2011 10.4501 10.2616 12.0124 9.5822 10.3998 1.47%
2010 9.5749 8.3902 11.1867 7.9788 10.2490 22.33%
2009 11.1793 13.6741 13.8728 7.8942 8.3781 -38.73%
2008 13.9985 14.5259 15.6581 11.6037 13.6741 -3.85%
2007 14.0332 14.6434 16.1546 12.7679 14.2221 -6.70%
2006 13.6000 13.3120 15.2426 12.8866 15.2426 14.50%
2005 14.1959 12.7018 15.6043 12.7018 13.3120 5.00%
2004 12.2722 12.1034 12.7984 11.5070 12.6777 5.76%
2003 11.5275 9.7001 12.4125 9.5886 11.9871 23.58%
2002 8.0874 7.2060 9.7001 6.9736 9.7001 33.83%
2001 6.0107 6.0522 7.4213 4.9570 7.2483 19.76%
2000 5.9132 5.8552 6.1832 5.7172 6.0522 3.36%