Eastern Michigan Financial Corporation (EFIN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:51AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 06 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 03 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 02 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 01 May 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 30 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 29 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 26 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 100 |
| 25 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 24 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 23 Apr 2024 | 28.52 | 28.52 | 28.51 | 28.51 | 28.51 | 1,800 |
| 22 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 19 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 300 |
| 18 Apr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 17 Apr 2024 | 30.03 | 30.03 | 29.71 | 30.03 | 30.03 | 500 |
| 16 Apr 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 15 Apr 2024 | 29.00 | 29.00 | 28.51 | 28.51 | 28.51 | 200 |
| 12 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 11 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 10 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 09 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 08 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 05 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 02 Apr 2024 | 29.85 | 30.03 | 29.85 | 30.00 | 30.00 | 1,500 |
| 01 Apr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 200 |
| 28 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 27 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
| 26 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 25 Mar 2024 | 28.50 | 28.86 | 28.50 | 28.50 | 28.50 | 2,200 |
| 22 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 400 |
| 21 Mar 2024 | 28.25 | 28.45 | 28.25 | 28.45 | 28.45 | 600 |
| 21 Mar 2024 | 0.4 Dividend | |||||
| 20 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | - |
| 19 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | - |
| 18 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | 100 |
| 15 Mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.05 | 200 |
| 14 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
| 13 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
| 12 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
| 11 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
| 08 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
| 07 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.10 | - |
| 07 Mar 2024 | 0.5 Dividend | |||||
| 06 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 05 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 04 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 01 Mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 29 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 28 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 27 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | - |
| 26 Feb 2024 | 28.49 | 28.50 | 28.49 | 28.50 | 27.61 | 500 |
| 23 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | 100 |
| 22 Feb 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.61 | 100 |
| 21 Feb 2024 | 29.00 | 29.00 | 28.50 | 28.50 | 27.61 | 300 |
| 20 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | 100 |
| 16 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 15 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 14 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 13 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 12 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 09 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 08 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 07 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 06 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 05 Feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.85 | - |
| 02 Feb 2024 | 28.80 | 28.80 | 28.74 | 28.75 | 27.85 | 900 |
| 01 Feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 25.66 | - |
| 31 Jan 2024 | 26.24 | 26.49 | 26.24 | 26.49 | 25.66 | 2,100 |
| 30 Jan 2024 | 26.19 | 26.24 | 26.19 | 26.24 | 25.42 | 4,300 |
| 29 Jan 2024 | 26.24 | 26.24 | 26.00 | 26.00 | 25.18 | 200 |
| 26 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.28 | - |
| 25 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.28 | - |
| 24 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.28 | 200 |
| 23 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 25.30 | 200 |
| 22 Jan 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 25.18 | 700 |
| 19 Jan 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.26 | 200 |
| 18 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
| 17 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | 400 |
| 16 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
| 12 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | 200 |
| 11 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
| 10 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
| 09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | - |
| 08 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | 200 |
| 05 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.18 | - |
| 04 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.18 | 300 |
| 03 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 02 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 29 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | - |
| 27 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | 300 |
| 26 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.22 | 200 |
| 22 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.70 | - |
| 21 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.70 | - |
| 21 Dec 2023 | 0.4 Dividend | |||||
| 20 Dec 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.31 | 200 |
| 19 Dec 2023 | 25.45 | 25.45 | 25.45 | 25.45 | 24.27 | 100 |
| 18 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 23.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.