Skip to main content

Manitowoc Company (NY: MTW )

14.14 +0.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.77 21.95 21.35 21.43 159,237 -0.47(-2.15%)
Oct 28, 2021 20.59 21.93 20.59 21.90 175,537 +1.35(+6.57%)
Oct 27, 2021 20.60 21.06 20.52 20.55 152,163 -0.29(-1.39%)
Oct 26, 2021 21.37 20.84 20.84 216,445 -0.50(-2.34%)
Oct 25, 2021 20.88 21.56 20.79 21.34 141,138 +0.48(+2.30%)
Oct 22, 2021 20.75 21.20 20.64 20.86 140,829 +0.15(+0.72%)
Oct 21, 2021 20.36 20.72 20.18 20.71 213,087 +0.22(+1.07%)
Oct 20, 2021 19.61 20.61 19.52 20.49 234,281 +0.80(+4.06%)
Oct 19, 2021 19.44 19.89 19.13 19.69 170,022 +0.52(+2.71%)
Oct 18, 2021 19.33 19.57 19.02 19.17 218,718 -0.40(-2.04%)
Oct 15, 2021 19.62 20.10 19.36 19.57 347,066 +0.35(+1.82%)
Oct 14, 2021 18.89 19.58 18.89 19.22 638,042 +0.46(+2.45%)
Oct 13, 2021 19.41 19.59 18.54 18.76 504,975 -0.97(-4.92%)
Oct 12, 2021 20.41 20.58 19.71 19.73 336,001 -1.04(-5.01%)
Oct 11, 2021 21.12 21.39 20.75 20.77 220,933 -0.19(-0.91%)
Oct 08, 2021 21.61 21.88 20.86 20.96 171,418 -0.73(-3.37%)
Oct 07, 2021 21.26 21.79 21.16 21.69 237,363 +0.62(+2.94%)
Oct 06, 2021 21.54 21.75 20.78 21.07 216,840 -0.90(-4.10%)
Oct 05, 2021 22.38 22.65 21.54 21.97 239,547 -0.55(-2.44%)
Oct 04, 2021 22.52 22.90 22.09 22.52 164,759 +0.00(+0.00%)
Oct 01, 2021 21.62 22.76 21.36 22.52 257,149 +1.10(+5.14%)
Sep 30, 2021 22.29 22.31 21.35 21.42 399,821 -0.66(-2.99%)
Sep 29, 2021 22.37 22.37 21.95 22.08 231,371 -0.26(-1.16%)
Sep 28, 2021 22.62 22.89 22.08 22.34 260,774 -0.21(-0.93%)
Sep 27, 2021 21.44 22.89 21.44 22.55 261,294 +1.13(+5.28%)
Sep 24, 2021 21.03 21.60 20.95 21.42 176,977 +0.05(+0.23%)
Sep 23, 2021 21.11 21.69 21.11 21.37 191,765 +0.55(+2.64%)
Sep 22, 2021 20.90 21.32 20.61 20.82 169,766 +0.30(+1.46%)
Sep 21, 2021 21.25 21.27 20.25 20.52 148,369 -0.46(-2.19%)
Sep 20, 2021 20.80 21.17 20.26 20.98 163,960 -0.60(-2.78%)
Sep 17, 2021 22.00 22.15 21.19 21.58 403,870 -0.50(-2.26%)
Sep 16, 2021 22.48 22.48 21.89 22.08 150,448 -0.39(-1.74%)
Sep 15, 2021 21.63 22.70 21.56 22.47 255,473 +0.86(+3.98%)
Sep 14, 2021 22.28 22.28 21.46 21.61 344,813 -0.51(-2.31%)
Sep 13, 2021 22.13 22.28 21.82 22.12 163,258 +0.20(+0.91%)
Sep 10, 2021 22.30 22.55 21.82 21.92 220,475 -0.10(-0.45%)
Sep 09, 2021 22.36 22.65 21.89 22.02 153,773 -0.26(-1.17%)
Sep 08, 2021 22.50 22.50 21.92 22.28 210,464 -0.32(-1.42%)
Sep 07, 2021 22.92 23.12 22.57 22.60 143,571 -0.48(-2.08%)
Sep 03, 2021 23.64 23.96 22.91 23.08 193,539 -0.70(-2.94%)
Sep 02, 2021 23.75 23.99 23.27 23.78 187,084 +0.33(+1.41%)
Sep 01, 2021 24.25 24.46 23.36 23.45 198,527 -0.80(-3.30%)
Aug 31, 2021 24.60 24.80 24.14 24.25 214,364 -0.41(-1.66%)
Aug 30, 2021 25.72 25.72 24.61 24.66 172,622 -0.71(-2.80%)
Aug 27, 2021 24.70 25.67 24.67 25.37 567,410 +0.80(+3.26%)
Aug 26, 2021 24.94 25.11 24.43 24.57 389,620 -0.44(-1.76%)
Aug 25, 2021 25.38 25.56 24.96 25.01 168,996 -0.21(-0.83%)
Aug 24, 2021 24.67 25.22 24.60 25.22 129,235 +0.84(+3.45%)
Aug 23, 2021 23.63 24.54 23.43 24.38 336,868 +0.99(+4.23%)
Aug 20, 2021 23.03 23.51 22.82 23.39 310,738 +0.24(+1.04%)
Aug 19, 2021 23.34 23.67 22.61 23.15 315,977 -0.74(-3.10%)
Aug 18, 2021 24.62 24.91 23.88 23.89 223,361 -0.82(-3.32%)
Aug 17, 2021 25.34 25.34 24.22 24.71 164,403 -0.84(-3.29%)
Aug 16, 2021 26.38 26.39 25.43 25.55 194,009 -1.00(-3.77%)
Aug 13, 2021 26.62 26.82 25.75 26.55 188,964 -0.07(-0.26%)
Aug 12, 2021 27.01 27.37 26.33 26.62 191,794 -0.30(-1.11%)
Aug 11, 2021 26.14 27.07 25.54 26.92 253,863 +1.00(+3.86%)
Aug 10, 2021 24.70 26.12 24.67 25.92 236,828 +1.22(+4.94%)
Aug 09, 2021 25.19 25.22 24.34 24.70 188,457 -0.69(-2.72%)
Aug 06, 2021 24.99 25.62 23.78 25.39 303,784 +2.13(+9.16%)
Aug 05, 2021 22.93 23.62 22.93 23.26 158,009 +0.46(+2.02%)
Aug 04, 2021 23.22 23.58 22.75 22.80 138,860 -0.92(-3.88%)
Aug 03, 2021 23.06 23.89 22.39 23.72 124,085 +0.88(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.