Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		23.19	23.19	23.19	0	-0.12(-0.51%)
Aug 30, 2018	23.56	23.70	23.16	23.31	205,501	-0.35(-1.48%)
Aug 29, 2018	23.38	23.77	23.13	23.66	772,414	+0.35(+1.50%)
Aug 28, 2018	23.41	23.56	23.07	23.31	262,712	+0.02(+0.09%)
Aug 27, 2018	23.01	23.50	23.01	23.29	224,887	+0.33(+1.44%)
Aug 24, 2018	22.72	22.98	22.32	22.96	201,000	+0.49(+2.18%)
Aug 23, 2018	22.90	22.93	22.36	22.47	234,210	-0.55(-2.39%)
Aug 22, 2018	23.25	23.25	22.86	23.02	229,833	-0.31(-1.33%)
Aug 21, 2018	23.06	23.69	23.06	23.33	295,230	+0.37(+1.61%)
Aug 20, 2018	22.74	23.06	22.53	22.96	332,658	+0.22(+0.97%)
Aug 17, 2018	22.19	22.86	22.19	22.74	272,400	+0.38(+1.70%)
Aug 16, 2018	22.04	22.66	21.90	22.36	426,528	+0.54(+2.47%)
Aug 15, 2018	22.75	22.75	21.18	21.82	744,274	-1.07(-4.67%)
Aug 14, 2018	22.95	23.33	22.75	22.89	484,092	-0.01(-0.04%)
Aug 13, 2018	22.92	23.14	22.67	22.90	278,322	-0.03(-0.13%)
Aug 10, 2018	23.25	23.35	22.75	22.93	364,600	-0.57(-2.43%)
Aug 09, 2018	23.52	23.88	23.28	23.50	401,407	-0.03(-0.13%)
Aug 08, 2018	24.21	24.33	23.17	23.53	644,585	-0.83(-3.41%)
Aug 07, 2018	27.12	28.11	24.28	24.36	1,356,833	-0.97(-3.83%)
Aug 06, 2018	24.75	25.45	24.61	25.33	569,192	+0.60(+2.43%)
Aug 03, 2018	25.00	25.36	24.31	24.73	308,200	-0.27(-1.08%)
Aug 02, 2018	24.48	25.39	24.15	25.00	583,526	+0.31(+1.26%)
Aug 01, 2018	26.36	26.36	24.53	24.69	570,416	-1.80(-6.80%)
Jul 31, 2018	25.64	26.63	25.52	26.49	365,408	+1.06(+4.17%)
Jul 30, 2018	26.44	26.82	25.37	25.43	487,396	-0.93(-3.53%)
Jul 27, 2018	26.14	26.41	25.72	26.36	458,600	+0.40(+1.54%)
Jul 26, 2018	25.88	26.70	25.77	25.96	284,733	+0.16(+0.62%)
Jul 25, 2018	26.11	26.13	25.30	25.80	319,422	-0.34(-1.30%)
Jul 24, 2018	26.34	26.65	26.04	26.14	361,133	+0.10(+0.38%)
Jul 23, 2018	26.31	26.37	25.61	26.04	312,282	-0.39(-1.48%)
Jul 20, 2018	26.62	26.85	26.28	26.43	273,312	-0.36(-1.34%)
Jul 19, 2018	26.45	26.79	25.87	26.79	329,566	+0.34(+1.29%)
Jul 18, 2018	25.95	26.68	25.78	26.45	408,930	+0.46(+1.77%)
Jul 17, 2018	26.25	26.25	25.03	25.99	1,241,140	-0.99(-3.67%)
Jul 16, 2018	27.53	27.79	26.58	26.98	473,792	-0.41(-1.50%)
Jul 13, 2018	26.07	27.52	25.95	27.39	908,266	+1.32(+5.06%)
Jul 12, 2018	26.61	26.61	25.93	26.07	212,024	-0.15(-0.57%)
Jul 11, 2018	26.45	26.79	26.14	26.22	174,824	-0.57(-2.13%)
Jul 10, 2018	27.26	27.36	26.40	26.79	193,568	-0.55(-2.01%)
Jul 09, 2018	26.57	27.46	26.57	27.34	319,303	+0.90(+3.40%)
Jul 06, 2018	26.38	26.62	26.12	26.44	223,910	-0.06(-0.23%)
Jul 05, 2018	26.05	26.50	25.52	26.50	292,823	+0.82(+3.19%)
Jul 03, 2018		25.68	25.68	25.68	0	-0.18(-0.70%)
Jul 02, 2018	25.55	25.88	25.01	25.86	198,811	+0.00(+0.00%)
Jun 29, 2018	25.73	26.23	25.58	25.86	318,059	+0.38(+1.49%)
Jun 28, 2018	26.15	26.15	25.44	25.48	403,601	-0.77(-2.93%)
Jun 27, 2018	26.64	27.26	26.18	26.25	386,941	-0.23(-0.87%)
Jun 26, 2018	26.00	26.57	25.85	26.48	384,605	+0.51(+1.96%)
Jun 25, 2018	26.69	27.02	25.72	25.97	762,129	-1.21(-4.45%)
Jun 22, 2018	26.51	27.42	26.51	27.18	944,608	+1.01(+3.86%)
Jun 21, 2018	26.49	26.61	25.87	26.17	824,740	+0.44(+1.71%)
Jun 20, 2018	25.80	26.05	25.34	25.73	911,189	+0.18(+0.70%)
Jun 19, 2018	25.44	25.70	25.27	25.55	899,964	-0.28(-1.08%)
Jun 18, 2018	25.27	25.93	25.02	25.83	549,630	+0.38(+1.49%)
Jun 15, 2018		25.77	25.36	25.45	787,480	+0.09(+0.35%)
Jun 14, 2018	25.80	25.91	24.70	25.36	946,119	-0.67(-2.57%)
Jun 13, 2018	27.05	27.05	25.81	26.03	431,178	-1.04(-3.84%)
Jun 12, 2018	27.10	27.59	26.71	27.07	332,806	+0.11(+0.41%)
Jun 11, 2018	27.76	27.97	26.86	26.96	431,880	-0.75(-2.71%)
Jun 08, 2018	27.55	28.01	27.43	27.71	388,341	-0.02(-0.07%)
Jun 07, 2018	27.45	28.54	27.45	27.73	557,844	+0.28(+1.02%)
Jun 06, 2018				27.45	1,548,265	+3.69(+15.53%)
Jun 05, 2018	24.15	24.37	22.99	23.76	1,102,561	-0.85(-3.45%)
Jun 04, 2018	24.76	24.87	24.59	24.61	254,650	+0.00(+0.00%)
Jun 01, 2018	24.69	24.82	24.36	24.61	256,929	+0.12(+0.49%)
May 31, 2018	25.98	26.05	24.14	24.49	525,529	-1.52(-5.84%)
May 30, 2018	25.98	26.21	25.72	26.01	617,835	+0.28(+1.09%)
May 29, 2018	25.94	26.32	25.34	25.73	452,303	-0.50(-1.91%)
May 25, 2018		26.23	26.23	26.23	0	-0.30(-1.13%)
May 24, 2018	26.70	26.78	26.26	26.53	254,635	-0.30(-1.12%)
May 23, 2018	26.66	26.84	26.21	26.83	453,572	-0.03(-0.11%)
May 22, 2018	27.79	27.98	26.79	26.86	501,158	-0.87(-3.14%)
May 21, 2018	27.40	28.04	27.37	27.73	446,919	+0.64(+2.36%)
May 18, 2018	26.86	27.26	26.76	27.09	402,145	+0.28(+1.04%)
May 17, 2018	25.94	27.00	25.94	26.81	622,373	+0.80(+3.08%)
May 16, 2018	25.55	26.11	25.50	26.01	339,327	+0.51(+2.00%)
May 15, 2018	24.64	25.62	24.52	25.50	353,224	+0.61(+2.45%)
May 14, 2018	24.86	25.16	24.72	24.89	188,118	+0.21(+0.85%)
May 11, 2018	24.98	25.34	24.48	24.68	427,354	-0.23(-0.92%)
May 10, 2018	24.81	25.10	24.46	24.91	485,817	+0.15(+0.61%)
May 09, 2018	24.40	24.83	23.27	24.76	847,378	+0.36(+1.48%)
May 08, 2018	27.50	28.52	24.25	24.40	1,158,344	-0.89(-3.52%)
May 07, 2018	24.76	25.52	24.76	25.29	575,756	+0.73(+2.97%)
May 04, 2018	24.45	25.01	24.26	24.56	929,946	-0.04(-0.16%)
May 03, 2018	24.44	25.01	23.90	24.60	493,267	+0.07(+0.29%)
May 02, 2018	24.71	25.30	24.44	24.53	446,784	-0.16(-0.65%)
May 01, 2018	25.16	25.16	23.91	24.69	373,368	+0.04(+0.16%)
Apr 30, 2018	25.25	25.37	24.64	24.65	292,746	-0.52(-2.07%)
Apr 27, 2018	25.28	25.40	25.02	25.17	273,749	-0.14(-0.55%)
Apr 26, 2018	26.46	26.46	25.09	25.31	403,420	-0.96(-3.65%)
Apr 25, 2018	25.76	26.61	25.25	26.27	457,442	+0.37(+1.43%)
Apr 24, 2018	29.06	29.06	25.66	25.90	759,706	-2.84(-9.88%)
Apr 23, 2018	28.93	29.40	28.58	28.74	207,107	-0.23(-0.79%)
Apr 20, 2018	28.89	29.24	28.80	28.97	171,281	-0.02(-0.07%)
Apr 19, 2018	28.94	29.10	28.77	28.99	293,535	-0.06(-0.21%)
Apr 18, 2018	29.39	29.51	28.83	29.05	290,933	-0.04(-0.14%)
Apr 17, 2018	29.17	29.50	28.85	29.09	414,145	+0.19(+0.66%)
Apr 16, 2018	28.46	28.96	28.15	28.90	406,343	+0.78(+2.77%)
Apr 13, 2018	28.69	28.74	27.86	28.12	366,365	-0.23(-0.81%)
Apr 12, 2018	28.10	28.51	27.72	28.35	324,955	+0.62(+2.24%)
Apr 11, 2018	27.86	28.40	27.68	27.73	291,947	-0.51(-1.81%)
Apr 10, 2018	28.05	28.57	27.46	28.24	792,677	+0.45(+1.62%)
Apr 09, 2018	28.02	28.25	27.78	27.79	381,013	-0.04(-0.14%)
Apr 06, 2018	28.39	28.95	27.32	27.83	459,592	-0.95(-3.30%)
Apr 05, 2018	28.39	29.25	28.31	28.78	399,478	+0.63(+2.24%)
Apr 04, 2018	27.38	28.26	27.29	28.15	452,518	+0.03(+0.11%)
Apr 03, 2018	27.69	28.27	27.48	28.12	311,031	+0.63(+2.29%)
Apr 02, 2018	28.30	28.70	27.07	27.49	479,450	-0.97(-3.41%)
Mar 29, 2018		28.46	28.46	28.46	0	+1.06(+3.87%)
Mar 28, 2018	28.13	28.20	27.21	27.40	793,546	-0.77(-2.73%)
Mar 27, 2018	29.57	29.57	27.94	28.17	561,108	-1.31(-4.44%)
Mar 26, 2018	28.60	29.56	27.99	29.48	614,291	+1.41(+5.02%)
Mar 23, 2018	28.40	28.93	28.03	28.07	722,388	-0.12(-0.43%)
Mar 22, 2018	28.13	29.09	27.90	28.19	613,729	-0.41(-1.43%)
Mar 21, 2018	29.22	29.22	28.40	28.60	625,665	-0.67(-2.29%)
Mar 20, 2018	28.92	29.49	28.83	29.27	762,641	+0.53(+1.84%)
Mar 19, 2018	29.39	29.45	28.37	28.74	392,044	-0.98(-3.30%)
Mar 16, 2018	29.94	30.22	29.45	29.72	647,118	-0.22(-0.73%)
Mar 15, 2018	29.41	30.38	29.22	29.94	824,368	+1.08(+3.74%)
Mar 14, 2018	30.16	30.16	28.78	28.86	504,986	-1.12(-3.74%)
Mar 13, 2018	29.99	30.60	29.69	29.98	922,707	+0.18(+0.60%)
Mar 12, 2018	29.87	30.07	29.34	29.80	776,016	-0.17(-0.57%)
Mar 09, 2018	28.70	30.03	28.61	29.97	768,825	+1.57(+5.53%)
Mar 08, 2018	28.20	28.50	27.46	28.40	590,097	+0.24(+0.85%)
Mar 07, 2018			27.40	28.16	1,151,771	-0.24(-0.85%)
Mar 06, 2018	27.40	28.55	27.23	28.40	1,056,250	+1.19(+4.37%)
Mar 05, 2018	26.73	27.80	26.65	27.21	946,196	+0.28(+1.04%)
Mar 02, 2018	27.10	27.36	26.00	26.93	1,710,104	-1.02(-3.65%)
Mar 01, 2018	29.56	29.83	27.72	27.95	1,251,557	-1.77(-5.96%)
Feb 28, 2018	31.14	31.53	29.68	29.72	560,789	-1.25(-4.04%)
Feb 27, 2018	31.28	31.73	30.72	30.97	1,040,626	-0.28(-0.90%)
Feb 26, 2018	32.60	32.60	31.16	31.25	833,528	-1.16(-3.58%)
Feb 23, 2018	32.18	32.95	31.97	32.41	713,564	+0.70(+2.21%)
Feb 22, 2018			31.64	31.71	932,588	-0.75(-2.31%)
Feb 21, 2018	32.85	33.48	32.44	32.46	1,213,666	-0.52(-1.58%)
Feb 20, 2018	33.00	33.67	32.73	32.98	663,247	-0.61(-1.82%)
Feb 16, 2018		33.59	33.59	33.59	0	-1.68(-4.76%)
Feb 15, 2018	35.12	35.54	34.77	35.27	809,844	+0.38(+1.09%)
Feb 14, 2018	33.54	34.95	33.54	34.89	806,406	+0.94(+2.77%)
Feb 13, 2018	33.84	34.55	33.58	33.95	721,198	-0.25(-0.73%)
Feb 12, 2018	34.80	35.53	33.76	34.20	1,601,635	-0.16(-0.47%)
Feb 09, 2018	34.65	38.88	32.27	34.36	2,726,565	-0.03(-0.09%)
Feb 08, 2018	36.70	36.98	34.37	34.39	872,280	-2.28(-6.22%)
Feb 07, 2018	35.81	37.62	35.33	36.67	807,738	+0.61(+1.69%)
Feb 06, 2018	34.25	36.24	33.90	36.06	913,847	+0.17(+0.47%)
Feb 05, 2018	36.47	37.10	34.59	35.89	815,347	-1.52(-4.06%)
Feb 02, 2018	39.65	39.70	37.09	37.41	722,301	-2.64(-6.59%)
Feb 01, 2018	39.68	40.83	39.51	40.05	508,531	-0.03(-0.07%)
Jan 31, 2018	41.65	41.96	39.83	40.08	458,263	-0.99(-2.41%)
Jan 30, 2018	41.72	41.99	40.17	41.07	639,709	-1.33(-3.14%)
Jan 29, 2018	43.31	44.03	42.30	42.40	564,977	-1.19(-2.73%)
Jan 26, 2018	42.31	43.74	41.64	43.59	731,962	+1.54(+3.66%)
Jan 25, 2018	41.86	42.47	40.93	42.05	697,690	+0.74(+1.79%)
Jan 24, 2018	41.01	41.49	40.54	41.31	334,721	+0.49(+1.20%)
Jan 23, 2018	40.39	40.84	39.91	40.82	472,982	+0.18(+0.44%)
Jan 22, 2018	39.83	40.65	39.47	40.64	795,650	+0.74(+1.85%)
Jan 19, 2018	38.17	40.10	38.17	39.90	1,056,806	+1.64(+4.29%)
Jan 18, 2018	39.20	39.43	38.10	38.26	778,246	-1.10(-2.79%)
Jan 17, 2018	39.04	39.46	38.44	39.36	624,444	+0.53(+1.36%)
Jan 16, 2018	39.47	40.29	38.82	38.83	648,541	-0.53(-1.35%)
Jan 12, 2018		39.36	39.36	39.36	0	-0.85(-2.11%)
Jan 11, 2018	39.40	40.46	39.26	40.21	881,967	+1.21(+3.10%)
Jan 10, 2018			38.90	39.00	434,401	-0.66(-1.66%)
Jan 09, 2018	39.44	40.12	39.31	39.66	385,627	+0.13(+0.33%)
Jan 08, 2018	38.86	39.55	38.36	39.53	396,845	+0.52(+1.33%)
Jan 05, 2018	39.50	39.50	38.50	39.01	478,287	-0.42(-1.07%)
Jan 04, 2018	39.57	39.97	38.46	39.43	666,187	+0.17(+0.43%)
Jan 03, 2018	39.73	40.06	39.24	39.26	393,942	-0.56(-1.41%)
Jan 02, 2018	39.66	39.94	39.34	39.82	321,012	+0.48(+1.22%)
Dec 29, 2017		39.34	39.34	39.34	0	-0.09(-0.23%)
Dec 28, 2017	40.23	40.39	39.33	39.43	392,772	-0.73(-1.82%)
Dec 27, 2017	40.04	40.90	40.01	40.16	408,210	+0.16(+0.40%)
Dec 26, 2017	39.56	40.13	39.44	40.00	407,400	+0.46(+1.16%)
Dec 22, 2017	39.85	40.04	39.47	39.54	292,785	-0.35(-0.88%)
Dec 21, 2017	40.36	40.49	39.76	39.89	291,705	-0.31(-0.77%)
Dec 20, 2017	39.75	40.49	39.66	40.20	408,024	+0.56(+1.41%)
Dec 19, 2017	40.43	40.43	39.49	39.64	384,429	-0.61(-1.52%)
Dec 18, 2017	39.70	40.64	39.41	40.25	588,388	+0.95(+2.42%)
Dec 15, 2017	39.24	40.08	38.99	39.30	424,187	+0.41(+1.05%)
Dec 14, 2017	39.90	39.96	38.80	38.89	393,619	-0.70(-1.77%)
Dec 13, 2017	39.76	40.38	39.55	39.59	453,197	+0.29(+0.74%)
Dec 12, 2017	39.86	40.08	39.22	39.30	219,876	-0.40(-1.01%)
Dec 11, 2017	40.54	40.80	39.51	39.70	327,606	-0.78(-1.93%)
Dec 08, 2017	41.12	41.20	40.21	40.48	312,710	+0.00(+0.00%)
Dec 07, 2017	39.11	41.05	38.89		516,583	+0.00(+0.00%)
Dec 06, 2017	40.26	40.54	38.83	39.28	369,929	-1.22(-3.01%)
Dec 05, 2017	40.89	41.46	40.33	40.50	494,655	-0.38(-0.93%)
Dec 04, 2017	40.13	41.65	39.99	40.88	720,408	+1.17(+2.95%)
Dec 01, 2017	40.31	40.75	38.53	39.71	595,752	-0.47(-1.17%)
Nov 30, 2017	39.37	40.44	39.36	40.18	821,661	+1.07(+2.74%)
Nov 29, 2017		39.48	38.37	39.11	407,989	-0.31(-0.79%)
Nov 28, 2017	39.11	39.56	38.51	39.42	348,898	+0.33(+0.84%)
Nov 27, 2017	39.35	39.87	38.04	39.09	458,499	-0.30(-0.76%)
Nov 24, 2017	39.26	40.13	38.95	39.39	276,116	+0.34(+0.87%)
Nov 22, 2017	40.70	40.75	38.62	39.05	606,017	-1.43(-3.53%)
Nov 21, 2017	41.14	41.84	40.44	40.48	856,149	+0.14(+0.35%)

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.

Manitowoc Company (NY: MTW )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Manitowoc Company (NY: MTW )

Historical Prices

Sections

Services

Contact Information