Emclaire Financial Corp Common Stockのデータ

Emclaire Financial Corp Common Stockの基本情報

名前 Emclaire Financial Corp Common Stock
ティッカー EMCF
国 United States
上場年 nan
セクター Finance

Emclaire Financial Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.57 26.2 26.57 26.2 600.0 26.2
2021-02-12 26.63 26.0 26.37 26.38 5000.0 26.38
2021-02-11 26.37 26.37 26.37 26.37 200.0 26.37
2021-02-10 26.99 26.29 26.63 26.29 1300.0 26.29
2021-02-09 27.07 26.06 27.07 26.34 2300.0 26.34
2021-02-08 28.07 27.6 27.6 28.07 500.0 28.07
2021-02-05 28.86 27.32 28.84 28.2 10500.0 28.2
2021-02-04 28.83 27.0 27.0 28.76 3200.0 28.76
2021-02-03 27.27 26.0 26.0 26.8 4400.0 26.8
2021-02-02 26.15 26.15 26.15 26.15 200.0 26.15
2021-02-01 27.51 26.05 26.75 26.68 2800.0 26.68
2021-01-29 27.69 26.02 26.53 26.76 1800.0 26.76
2021-01-28 27.01 27.01 27.01 27.01 100.0 27.01
2021-01-27 28.88 28.88 28.88 28.88 0.0 28.88
2021-01-26 28.88 28.88 28.88 28.88 0.0 28.88
2021-01-25 28.88 28.17 28.17 28.88 600.0 28.88
2021-01-22 28.69 28.69 28.69 28.69 200.0 28.69
2021-01-21 28.0 28.0 28.0 28.0 400.0 28.0
2021-01-20 28.95 27.5 28.9 28.5 1400.0 28.5
2021-01-19 29.39 27.05 27.66 29.39 1500.0 29.39
2021-01-15 30.42 30.42 30.42 30.42 0.0 30.42
2021-01-14 30.42 30.42 30.42 30.42 0.0 30.42
2021-01-13 30.51 29.6 30.51 30.42 1000.0 30.42
2021-01-12 30.5 29.84 30.0 30.23 9700.0 30.23
2021-01-11 30.75 30.75 30.75 30.75 300.0 30.75
2021-01-08 30.75 30.75 30.75 30.75 0.0 30.75
2021-01-07 31.29 29.65 31.29 30.75 1700.0 30.75
2021-01-06 30.25 30.25 30.25 30.25 600.0 30.25
2021-01-05 30.25 30.25 30.25 30.25 800.0 30.25
2021-01-04 31.12 30.07 30.07 31.12 500.0 31.12
2020-12-31 31.46 29.95 31.46 30.63 1100.0 30.63
2020-12-30 28.86 28.61 28.86 28.61 500.0 28.61
2020-12-29 29.96 29.0 29.96 29.0 300.0 29.0
2020-12-28 31.44 30.29 31.44 30.5 500.0 30.5
2020-12-24 29.95 29.95 29.95 29.95 1000.0 29.95
2020-12-23 31.75 31.64 31.75 31.64 300.0 31.64
2020-12-22 31.75 31.39 31.5 31.66 5400.0 31.66
2020-12-21 32.0 29.28 29.64 32.0 8700.0 32.0
2020-12-18 29.5 28.12 29.02 29.28 4400.0 29.28
2020-12-17 28.49 26.84 26.84 28.49 4400.0 28.49
2020-12-16 27.92 26.79 27.92 27.77 2300.0 27.77
2020-12-15 27.47 24.05 24.96 26.13 3800.0 26.13
2020-12-14 24.65 24.63 24.63 24.65 1000.0 24.65
2020-12-11 24.48 24.25 24.25 24.48 1400.0 24.48
2020-12-10 24.51 24.51 24.51 24.51 100.0 24.51
2020-12-09 24.51 24.51 24.51 24.51 0.0 24.51
2020-12-08 24.51 24.51 24.51 24.51 0.0 24.51
2020-12-07 24.51 24.51 24.51 24.51 0.0 24.51
2020-12-04 24.51 24.51 24.51 24.51 0.0 24.51
2020-12-03 24.56 23.7 24.53 24.51 2300.0 24.51
2020-12-02 24.38 24.0 24.2 24.12 3700.0 24.12
2020-12-01 24.7 24.7 24.7 24.7 400.0 24.7
2020-11-30 24.33 24.06 24.15 24.32 1900.0 24.32
2020-11-27 24.68 24.3 24.68 24.3 1100.0 24.0
2020-11-25 24.45 24.45 24.45 24.45 100.0 24.15
2020-11-24 24.45 24.29 24.29 24.45 800.0 24.15
2020-11-23 24.98 24.84 24.84 24.98 600.0 24.67
2020-11-20 24.93 24.87 24.93 24.87 600.0 24.56
2020-11-19 24.64 24.64 24.64 24.64 0.0 24.34
2020-11-18 25.0 24.64 25.0 24.64 1100.0 24.34
2020-11-17 24.89 24.5 24.5 24.87 1300.0 24.56
2020-11-16 24.01 24.0 24.0 24.01 500.0 23.71
2020-11-13 23.98 23.66 23.66 23.98 500.0 23.68
2020-11-12 24.24 24.24 24.24 24.24 0.0 23.94
2020-11-11 24.24 24.24 24.24 24.24 300.0 23.94
2020-11-10 23.51 23.1 23.51 23.1 800.0 22.81
2020-11-09 23.74 23.74 23.74 23.74 0.0 23.45
2020-11-06 23.74 23.74 23.74 23.74 0.0 23.45
2020-11-05 23.74 23.74 23.74 23.74 0.0 23.45
2020-11-04 23.74 23.74 23.74 23.74 300.0 23.45
2020-11-03 24.39 23.8 23.8 24.39 1000.0 24.09
2020-11-02 23.79 23.79 23.79 23.79 600.0 23.5
2020-10-30 23.85 23.38 23.38 23.85 500.0 23.56
2020-10-29 23.8 23.8 23.8 23.8 100.0 23.51
2020-10-28 23.99 23.5 23.89 23.67 1900.0 23.38
2020-10-27 24.0 23.12 23.25 24.0 2200.0 23.7
2020-10-26 23.5 23.08 23.08 23.5 1200.0 23.21
2020-10-23 23.63 23.63 23.63 23.63 300.0 23.34
2020-10-22 23.3 23.3 23.3 23.3 500.0 23.01
2020-10-21 23.7 23.7 23.7 23.7 100.0 23.41
2020-10-20 23.98 23.38 23.98 23.7 1000.0 23.41
2020-10-19 24.06 23.21 23.21 24.01 1100.0 23.71
2020-10-16 24.0 23.06 23.06 24.0 800.0 23.7
2020-10-15 24.25 23.28 23.28 24.25 2100.0 23.95
2020-10-14 23.27 23.0 23.25 23.25 1400.0 22.96
2020-10-13 23.5 23.5 23.5 23.5 0.0 23.21
2020-10-12 23.5 23.5 23.5 23.5 0.0 23.21
2020-10-09 23.5 23.5 23.5 23.5 400.0 23.21
2020-10-08 24.13 23.06 23.44 23.6 2000.0 23.31
2020-10-07 24.77 24.0 24.77 24.32 500.0 24.02
2020-10-06 24.6 24.06 24.6 24.06 700.0 23.76
2020-10-05 25.0 24.06 25.0 24.06 900.0 23.76
2020-10-02 26.25 25.0 25.01 26.25 700.0 25.93
2020-10-01 25.2 24.3 25.01 24.7 3200.0 24.4
2020-09-30 26.76 25.01 26.76 25.11 1600.0 24.8
2020-09-29 27.0 25.84 25.84 26.96 2100.0 26.63
2020-09-28 27.62 27.62 27.62 27.62 900.0 27.28
2020-09-25 26.49 25.32 26.49 26.4 1400.0 26.07
2020-09-24 26.5 26.5 26.5 26.5 0.0 26.17
2020-09-23 26.67 26.39 26.67 26.5 800.0 26.17
2020-09-22 27.99 26.31 27.99 26.97 6900.0 26.64
2020-09-21 29.97 26.42 27.12 28.35 11900.0 28.0
2020-09-18 27.0 24.56 25.35 27.0 16000.0 26.67
2020-09-17 26.2 24.61 24.85 25.83 5600.0 25.51
2020-09-16 26.3 23.28 25.0 25.74 6100.0 25.42
2020-09-15 24.5 23.44 23.63 24.5 1000.0 24.2
2020-09-14 25.0 24.31 25.0 24.33 1800.0 24.03
2020-09-11 25.0 24.98 24.98 24.98 1000.0 24.67
2020-09-10 25.53 24.0 24.74 24.0 2100.0 23.7
2020-09-09 25.0 23.78 25.0 23.78 1500.0 23.49
2020-09-08 25.54 23.0 23.0 25.47 7200.0 25.16
2020-09-04 23.0 22.95 23.0 22.95 600.0 22.67
2020-09-03 22.75 22.75 22.75 22.75 200.0 22.47
2020-09-02 23.0 22.88 23.0 23.0 1200.0 22.72
2020-09-01 23.0 20.99 22.01 21.36 6700.0 21.1
2020-08-31 23.25 21.16 23.25 21.28 4600.0 21.02
2020-08-28 22.56 22.5 22.5 22.54 1300.0 21.97
2020-08-27 23.08 20.97 20.97 22.2 2500.0 21.63
2020-08-26 23.25 23.25 23.25 23.25 500.0 22.66
2020-08-25 24.8 22.49 24.8 23.78 2400.0 23.17
2020-08-24 24.8 24.8 24.8 24.8 400.0 24.17
2020-08-21 24.8 22.34 22.34 24.8 5200.0 24.17
2020-08-20 23.25 23.25 23.25 23.25 0.0 22.66
2020-08-19 23.25 21.83 22.45 23.25 3300.0 22.66
2020-08-18 22.4 21.26 21.26 22.4 800.0 21.83
2020-08-17 22.4 22.4 22.4 22.4 0.0 21.83
2020-08-14 22.4 22.4 22.4 22.4 600.0 21.83
2020-08-13 22.28 20.56 21.02 22.2 4800.0 21.63
2020-08-12 22.1 21.47 22.1 21.69 700.0 21.14
2020-08-11 22.81 20.63 20.63 22.81 4400.0 22.23
2020-08-10 21.19 20.0 20.01 21.09 3600.0 20.55
2020-08-07 20.49 20.49 20.49 20.49 400.0 19.97
2020-08-06 20.57 20.25 20.25 20.4 1000.0 19.88
2020-08-05 20.78 20.65 20.65 20.78 500.0 20.25
2020-08-04 20.98 20.98 20.98 20.98 700.0 20.45
2020-08-03 20.79 20.76 20.76 20.79 400.0 20.26
2020-07-31 21.41 20.53 21.41 20.61 1400.0 20.08
2020-07-30 21.65 21.65 21.65 21.65 200.0 21.1
2020-07-29 21.88 21.2 21.35 21.47 2000.0 20.92
2020-07-28 22.34 22.34 22.34 22.34 0.0 21.77
2020-07-27 22.34 22.34 22.34 22.34 300.0 21.77
2020-07-24 21.58 21.58 21.58 21.58 0.0 21.03
2020-07-23 21.79 21.58 21.62 21.58 600.0 21.03
2020-07-22 21.34 20.71 20.71 21.12 1900.0 20.58
2020-07-21 21.98 21.98 21.98 21.98 400.0 21.42
2020-07-20 21.54 20.65 21.0 21.54 2100.0 20.99
2020-07-17 22.95 20.33 20.67 20.45 9100.0 19.93
2020-07-16 22.9 22.86 22.9 22.86 600.0 22.28
2020-07-15 22.77 22.77 22.77 22.77 0.0 22.19
2020-07-14 22.77 20.55 21.65 22.77 2300.0 22.19
2020-07-13 24.0 24.0 24.0 24.0 0.0 23.39
2020-07-10 24.0 24.0 24.0 24.0 0.0 23.39
2020-07-09 24.25 22.91 23.46 24.0 3300.0 23.39
2020-07-08 23.44 23.44 23.44 23.44 0.0 22.84
2020-07-07 23.49 23.44 23.49 23.44 600.0 22.84
2020-07-06 23.65 23.65 23.65 23.65 0.0 23.05
2020-07-02 23.65 20.01 20.01 23.65 6500.0 23.05
2020-07-01 21.0 20.01 20.47 21.0 4300.0 20.46
2020-06-30 21.76 19.45 21.76 20.01 15500.0 19.5
2020-06-29 22.28 22.0 22.04 22.11 1300.0 21.55
2020-06-26 23.1 23.1 23.1 23.1 0.0 22.51
2020-06-25 23.1 22.0 22.7 23.1 2200.0 22.51
2020-06-24 23.9 23.06 23.37 23.1 800.0 22.51
2020-06-23 23.94 23.75 23.8 23.75 900.0 23.14
2020-06-22 26.0 23.49 26.0 24.02 2700.0 23.41
2020-06-19 26.1 22.51 23.75 26.1 6700.0 25.43
2020-06-18 23.25 23.15 23.19 23.21 600.0 22.62
2020-06-17 24.25 22.88 23.0 23.83 5700.0 23.22
2020-06-16 23.3 23.0 23.3 23.02 1400.0 22.43
2020-06-15 23.24 23.24 23.24 23.24 100.0 22.65
2020-06-12 23.62 23.23 23.62 23.24 1000.0 22.65
2020-06-11 23.84 23.25 23.84 23.25 1200.0 22.66
2020-06-10 24.99 24.11 24.99 24.75 1400.0 24.12
2020-06-09 24.5 24.5 24.5 24.5 400.0 23.88
2020-06-08 25.0 22.51 23.25 25.0 13900.0 24.36
2020-06-05 23.31 22.5 22.5 23.26 2400.0 22.67
2020-06-04 24.29 22.0 22.08 22.0 2400.0 21.44
2020-06-03 24.5 22.0 22.0 22.35 8400.0 21.78
2020-06-02 21.95 21.1 21.25 21.95 2800.0 21.39
2020-06-01 21.95 21.05 21.9 21.95 2100.0 21.39
2020-05-29 21.95 21.2 21.2 21.95 3600.0 21.39
2020-05-28 21.95 20.94 20.94 21.32 4000.0 20.48
2020-05-27 20.95 19.25 19.25 20.95 3900.0 20.13
2020-05-26 21.0 20.0 20.02 21.0 800.0 20.18
2020-05-22 20.2 19.0 19.6 19.58 1900.0 18.81
2020-05-21 20.07 19.07 19.85 19.07 2800.0 18.32
2020-05-20 19.84 19.42 19.55 19.53 2100.0 18.76
2020-05-19 20.24 19.0 19.24 19.9 11200.0 19.12
2020-05-18 19.93 19.84 19.9 19.84 1000.0 19.06
2020-05-15 19.22 18.5 18.5 18.5 1000.0 17.77
2020-05-14 21.04 17.25 21.04 18.1 6000.0 17.39
2020-05-13 22.33 19.89 21.27 20.0 12900.0 19.22
2020-05-12 22.0 22.0 22.0 22.0 0.0 21.14
2020-05-11 23.94 22.0 23.0 22.0 2100.0 21.14
2020-05-08 22.75 22.75 22.75 22.75 100.0 21.86
2020-05-07 22.7 22.1 22.6 22.1 2100.0 21.23
2020-05-06 23.05 22.25 23.05 22.47 2800.0 21.59
2020-05-05 24.1 22.29 22.31 24.1 1500.0 23.16
2020-05-04 21.83 21.57 21.57 21.83 400.0 20.97
2020-05-01 22.09 21.4 22.0 22.09 2200.0 21.22
2020-04-30 22.65 22.0 22.0 22.65 600.0 21.76
2020-04-29 22.85 22.1 22.25 22.85 2400.0 21.95
2020-04-28 22.04 21.65 22.04 21.65 1100.0 20.8
2020-04-27 22.49 22.49 22.49 22.49 300.0 21.61
2020-04-24 22.63 21.02 21.31 22.63 800.0 21.74
2020-04-23 22.95 21.04 22.95 21.04 9100.0 20.22
2020-04-22 22.0 21.75 22.0 21.75 400.0 20.9
2020-04-21 22.95 22.95 22.95 22.95 0.0 22.05
2020-04-20 22.95 21.75 21.98 22.95 1100.0 22.05
2020-04-17 22.0 21.5 22.0 22.0 2700.0 21.14
2020-04-16 27.0 22.49 24.89 22.49 5800.0 21.61
2020-04-15 24.6 24.0 24.0 24.5 1600.0 23.54
2020-04-14 24.25 23.5 23.75 23.78 2700.0 22.85
2020-04-13 24.6 23.0 23.4 24.6 2300.0 23.64
2020-04-09 25.05 23.01 24.11 23.49 5300.0 22.57
2020-04-08 24.0 24.0 24.0 24.0 0.0 23.06
2020-04-07 24.0 24.0 24.0 24.0 600.0 23.06
2020-04-06 23.45 23.45 23.45 23.45 0.0 22.53
2020-04-03 23.45 23.45 23.45 23.45 0.0 22.53
2020-04-02 23.45 22.98 23.0 23.45 1100.0 22.53
2020-04-01 23.47 21.85 21.99 23.47 1900.0 22.55
2020-03-31 23.58 20.99 23.58 23.47 2600.0 22.55
2020-03-30 24.0 24.0 24.0 24.0 0.0 23.06
2020-03-27 24.0 23.99 24.0 24.0 1600.0 23.06
2020-03-26 24.0 24.0 24.0 24.0 300.0 23.06
2020-03-25 23.7 22.04 23.7 23.0 1100.0 22.1
2020-03-24 24.92 24.92 24.92 24.92 0.0 23.94
2020-03-23 24.97 22.69 22.69 24.92 2600.0 23.94
2020-03-20 23.19 21.0 21.36 23.19 8600.0 22.28
2020-03-19 24.4 20.45 21.0 23.15 4800.0 22.24
2020-03-18 26.28 20.92 23.89 20.92 6600.0 20.1
2020-03-17 24.07 21.45 21.45 23.06 3100.0 22.16
2020-03-16 25.35 21.04 22.99 21.46 3000.0 20.62
2020-03-13 28.0 24.4 25.45 24.4 4500.0 23.44
2020-03-12 25.0 25.0 25.0 25.0 0.0 24.02
2020-03-11 25.5 25.0 25.18 25.0 800.0 24.02
2020-03-10 26.83 25.4 26.25 25.4 2900.0 24.4
2020-03-09 28.6 26.3 28.6 26.3 1800.0 25.27
2020-03-06 28.6 27.5 28.0 27.5 1000.0 26.42
2020-03-05 29.6 28.0 29.6 28.0 2900.0 26.9
2020-03-04 30.5 29.0 30.5 29.16 4300.0 28.02
2020-03-03 30.95 29.0 30.5 29.7 5700.0 28.54
2020-03-02 30.96 29.36 29.92 29.36 4100.0 28.21
2020-02-28 30.81 29.6 30.71 29.62 2600.0 28.46
2020-02-27 32.75 31.01 32.0 31.01 6200.0 29.51
2020-02-26 32.23 31.56 32.23 32.06 5000.0 30.51
2020-02-25 32.75 32.7 32.7 32.75 800.0 31.16
2020-02-24 32.75 32.75 32.75 32.75 500.0 31.16
2020-02-21 33.0 32.42 32.44 32.84 2200.0 31.25
2020-02-20 32.4 32.0 32.0 32.4 1200.0 30.83
2020-02-19 32.75 32.08 32.08 32.75 1300.0 31.16
2020-02-18 32.72 31.51 31.51 32.45 3100.0 30.88