EMCF (EMCF) has the following price history information. Looking back at EMCF historical stock prices for the last five trading days, on December 23, 2022, EMCF opened at $32.00, traded as high as $32.25 and as low as $31.95, and closed at $32.23. Trading volume was a total of 1.70K shares. On December 27, 2022, EMCF opened at $32.23, traded as high as $32.23 and as low as $32.23, and closed at $32.23. Trading volume was a total of 0 shares. On December 28, 2022, EMCF opened at $32.23, traded as high as $32.23 and as low as $32.23, and closed at $32.23. Trading volume was a total of 0 shares. On December 29, 2022, EMCF opened at $32.13, traded as high as $32.99 and as low as $32.13, and closed at $32.99. Trading volume was a total of 6.30K shares. On December 30, 2022, EMCF opened at $33.26, traded as high as $33.26 and as low as $31.10, and closed at $31.60. Trading volume was a total of 18.70K shares.

EMCF Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into EMCF shares, starting with a $10,000 purchase of EMCF, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/22/2014
End date:	12/30/2022
Start price/share:	$25.04
End price/share:	$31.60
Starting shares:	399.36
Ending shares:	563.69
Dividends reinvested/share:	$9.66
Total return:	78.13%
Average Annual Total Return:	6.86%
Starting investment:	$10,000.00
Ending investment:	$17,806.29
Years:	8.70
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/22/2014
End date:	12/30/2022
Start price/share:	$25.04
End price/share:	$31.60
Dividends collected/share:	$9.66
Total return:	64.78%
Average Annual Total Return:	5.91%
Starting investment:	$10,000.00
Ending investment:	$16,475.90
Years:	8.70

EMCF Historical Price Range
Date	Open	High	Low	Close	Volume
12/23/2022	$32.00	$32.25	$31.95	$32.23	1.70K
12/27/2022	$32.23	$32.23	$32.23	$32.23	0
12/28/2022	$32.23	$32.23	$32.23	$32.23	0
12/29/2022	$32.13	$32.99	$32.13	$32.99	6.30K
12/30/2022	$33.26	$33.26	$31.10	$31.60	18.70K

About EMCF

Emclaire Financial is a financial holding company. Co. provides retail and commercial financial products and services to customers in western Pennsylvania and northwestern West Virginia through its subsidiary, The Farmers National Bank of Emlenton (the Bank). The Bank accepts deposits from the general public and invests such funds in real estate loans secured by liens on residential and commercial properties, consumer loans, commercial business loans, marketable securities and interest-earning deposits. Co. provides a variety of deposit account products, including time deposits, noninterest bearing and interest bearing demand deposit accounts, savings deposits and money market accounts.

EMCF Historical Closing Prices
Date	Close
12/23/2022	$32.23
12/27/2022	$32.23
12/28/2022	$32.23
12/29/2022	$32.99
12/30/2022	$31.60

Financials Historical Prices

EMCF is categorized under the Financials sector; below are some other companies in the same sector: EMCG Historical Stock Prices EMCI Historical Stock Prices EMCR Historical Stock Prices EMD Historical Stock Prices EMDD Historical Stock Prices EMF Historical Stock Prices EMFM Historical Stock Prices EMFN Historical Stock Prices EMFT Historical Stock Prices EMG Historical Stock Prices Also explore: EMCF shares outstanding history Free EMCF Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

EMCF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.