Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manitex Intl Inc (NQ: MNTX )

6.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 0.8000 0.8300 0.8000 0.8200 13,014 +0.03(+3.80%)
Apr 29, 2009 0.8375 0.8375 0.7900 0.7900 17,798 -0.06(-6.95%)
Apr 28, 2009 0.7800 0.8494 0.7800 0.8490 6,688 +0.12(+16.30%)
Apr 27, 2009 0.7500 0.7550 0.7200 0.7300 7,977 -0.02(-2.67%)
Apr 24, 2009 0.7916 0.7916 0.7500 0.7500 18,452 -0.03(-3.85%)
Apr 23, 2009 0.7900 0.8028 0.7800 0.7800 13,087 -0.01(-1.27%)
Apr 22, 2009 0.7800 0.8000 0.7800 0.7900 7,046 +0.01(+1.28%)
Apr 21, 2009 0.8000 0.8400 0.7800 0.7800 15,107 -0.05(-6.02%)
Apr 20, 2009 0.8516 0.8700 0.8000 0.8300 6,792 -0.04(-4.60%)
Apr 17, 2009 0.8000 0.8700 0.8000 0.8700 6,083 +0.06(+7.41%)
Apr 16, 2009 0.8102 0.8300 0.8100 0.8100 8,866 +0.01(+1.25%)
Apr 15, 2009 0.8000 0.8200 0.7600 0.8000 32,298 -0.00(-0.05%)
Apr 14, 2009 0.9200 0.9200 0.8004 0.8004 29,275 -0.11(-11.98%)
Apr 13, 2009 0.9200 0.9200 0.8000 0.9093 32,036 +0.10(+12.26%)
Apr 09, 2009 0.8000 0.8600 0.8000 0.8100 26,481 +0.05(+6.58%)
Apr 08, 2009 0.9300 0.9300 0.7600 0.7600 34,365 -0.03(-3.80%)
Apr 07, 2009 0.8300 0.8300 0.7800 0.7900 18,195 -0.04(-4.90%)
Apr 06, 2009 0.8600 0.8699 0.8300 0.8307 13,056 -0.09(-9.71%)
Apr 03, 2009 0.9300 0.9300 0.8200 0.9200 10,162 +0.10(+12.10%)
Apr 02, 2009 1.200 1.200 0.8000 0.8207 68,282 +0.01(+1.31%)
Apr 01, 2009 0.9400 0.9401 0.8100 0.8101 53,067 -0.13(-13.82%)
Mar 31, 2009 0.9600 0.9600 0.8500 0.9400 74,861 +0.02(+2.17%)
Mar 30, 2009 0.6700 1.000 0.6400 0.9200 321,893 +0.33(+55.93%)
Mar 26, 2009 0.6400 0.6400 0.5900 0.5900 6,100 +0.01(+1.72%)
Mar 25, 2009 0.6000 0.6000 0.5700 0.5800 7,544 -0.02(-3.33%)
Mar 24, 2009 0.5900 0.6000 0.5200 0.6000 42,934 +0.10(+20.00%)
Mar 23, 2009 0.5000 0.5800 0.4800 0.5000 17,180 -0.06(-10.71%)
Mar 20, 2009 0.5600 0.5600 0.5600 0.5600 100 +0.06(+11.96%)
Mar 19, 2009 0.6600 0.6600 0.5002 0.5002 11,193 -0.08(-13.76%)
Mar 18, 2009 0.4980 0.6800 0.4796 0.5800 20,970 +0.14(+31.82%)
Mar 17, 2009 0.5200 0.5580 0.3900 0.4400 128,775 -0.01(-2.22%)
Mar 16, 2009 0.5199 0.5200 0.4200 0.4500 16,700 -0.04(-8.14%)
Mar 13, 2009 0.5200 0.5200 0.4216 0.4899 15,580 -0.03(-5.79%)
Mar 12, 2009 0.5000 0.5600 0.5000 0.5200 37,567 +0.05(+10.64%)
Mar 11, 2009 0.5000 0.5200 0.4000 0.4700 80,048 -0.04(-7.83%)
Mar 10, 2009 0.4504 0.5500 0.4504 0.5099 15,932 -0.01(-1.73%)
Mar 09, 2009 0.5000 0.5800 0.5000 0.5189 9,646 +0.06(+12.80%)
Mar 06, 2009 0.4900 0.6000 0.4600 0.4600 9,026 +0.01(+2.22%)
Mar 05, 2009 0.6000 0.6000 0.4000 0.4500 198,768 -0.04(-8.16%)
Mar 04, 2009 0.4300 0.5000 0.4000 0.4900 17,001 -0.21(-30.00%)
Mar 02, 2009 0.7300 0.7600 0.6500 0.7000 26,200 -0.10(-12.50%)
Feb 27, 2009 0.7900 0.8450 0.7200 0.8000 11,600 -0.09(-10.11%)
Feb 26, 2009 0.7300 1.040 0.7100 0.8900 7,050 +0.13(+16.57%)
Feb 25, 2009 0.7900 0.8000 0.7500 0.7635 8,400 -0.17(-17.90%)
Feb 24, 2009 0.8397 0.9500 0.7300 0.9300 9,230 -0.06(-6.06%)
Feb 23, 2009 0.9900 0.9942 0.6500 0.9900 24,675 -0.06(-5.71%)
Feb 20, 2009 1.050 1.050 1.050 1.050 600 -0.04(-3.67%)
Feb 19, 2009 1.090 1.090 1.090 1.090 200 +0.03(+2.83%)
Feb 18, 2009 1.080 1.100 0.9800 1.060 1,925 -0.02(-1.85%)
Feb 17, 2009 0.9999 1.080 0.9999 1.080 7,900 +0.08(+8.00%)
Feb 13, 2009 1.000 1.000 1.000 1.000 5,600 -0.05(-4.76%)
Feb 12, 2009 1.050 1.100 1.050 1.050 1,137 +0.05(+5.00%)
Feb 11, 2009 1.010 1.010 1.000 1.000 200 -0.05(-4.76%)
Feb 10, 2009 1.050 1.060 1.050 1.050 1,800 -0.08(-7.08%)
Feb 06, 2009 1.130 1.130 1.130 1.130 400 +0.00(+0.00%)
Feb 05, 2009 1.100 1.130 1.100 1.130 1,000 +0.08(+7.61%)
Feb 04, 2009 1.050 1.050 1.050 1.050 1,419 -0.08(-7.07%)
Feb 03, 2009 1.480 1.480 1.010 1.130 10,025 +0.04(+3.68%)
Feb 02, 2009 1.100 1.100 1.030 1.090 2,615,637 +0.03(+2.82%)
Jan 30, 2009 1.100 1.140 1.026 1.060 3,362 +0.05(+4.95%)
Jan 29, 2009 1.030 1.100 1.010 1.010 12,676 -0.01(-0.98%)
Jan 28, 2009 1.150 1.150 1.020 1.020 5,560 -0.13(-11.30%)
Jan 27, 2009 1.150 1.150 1.140 1.150 2,574 +0.01(+0.88%)
Jan 26, 2009 1.190 1.190 1.020 1.140 10,920 -0.05(-4.20%)
Jan 23, 2009 1.090 1.190 1.080 1.190 2,172 +0.01(+0.85%)
Jan 22, 2009 1.070 1.200 1.060 1.180 4,277 -0.02(-1.67%)
Jan 21, 2009 1.100 1.200 1.070 1.200 3,960 -0.02(-1.64%)
Jan 20, 2009 1.220 1.220 1.220 1.220 200 +0.00(+0.00%)
Jan 16, 2009 1.149 1.220 1.149 1.220 6,477 +0.07(+6.27%)
Jan 15, 2009 1.100 1.240 1.070 1.148 2,640 -0.00(-0.17%)
Jan 14, 2009 1.190 1.270 1.070 1.150 17,680 -0.22(-16.06%)
Jan 13, 2009 1.500 1.580 1.360 1.370 6,792 -0.13(-8.67%)
Jan 12, 2009 1.440 1.500 1.400 1.500 25,850 +0.00(+0.00%)
Jan 09, 2009 1.480 1.553 1.380 1.500 15,300 +0.02(+1.35%)
Jan 08, 2009 1.510 1.510 1.330 1.480 53,428 -0.02(-1.33%)
Jan 07, 2009 1.350 1.600 1.220 1.500 26,440 +0.07(+4.90%)
Jan 06, 2009 1.100 1.440 1.050 1.430 56,179 +0.40(+38.83%)
Jan 05, 2009 1.120 1.120 1.010 1.030 20,660 +0.02(+1.98%)
Jan 02, 2009 1.030 1.030 1.000 1.010 6,760 -0.01(-0.98%)
Dec 31, 2008 0.9200 1.030 0.9000 1.020 32,776 +0.10(+10.87%)
Dec 30, 2008 0.9000 0.9300 0.8100 0.9200 6,330 +0.01(+1.10%)
Dec 29, 2008 0.9700 0.9700 0.7500 0.9100 72,700 -0.07(-7.14%)
Dec 26, 2008 0.8999 0.9800 0.8500 0.9800 13,436 +0.05(+5.38%)
Dec 24, 2008 0.8400 0.9300 0.8400 0.9300 3,225 +0.02(+2.42%)
Dec 23, 2008 0.9300 0.9800 0.7700 0.9080 37,864 -0.09(-9.20%)
Dec 22, 2008 0.9200 1.040 0.8710 1.000 12,375 +0.17(+20.48%)
Dec 19, 2008 1.030 1.070 0.8300 0.8300 10,486 -0.07(-7.78%)
Dec 18, 2008 0.8500 1.020 0.8300 0.9000 40,450 -0.12(-11.76%)
Dec 17, 2008 0.9000 1.030 0.8300 1.020 93,250 +0.07(+7.37%)
Dec 16, 2008 1.050 1.050 0.8300 0.9500 40,536 -0.06(-5.94%)
Dec 15, 2008 1.000 1.030 0.8000 1.010 31,863 +0.04(+4.12%)
Dec 12, 2008 0.9200 0.9700 0.7499 0.9700 129,418 -0.01(-1.02%)
Dec 11, 2008 0.9900 0.9900 0.8500 0.9800 9,450 +0.00(+0.00%)
Dec 10, 2008 0.8700 0.9800 0.8300 0.9800 14,100 +0.01(+1.03%)
Dec 09, 2008 0.9001 1.030 0.8300 0.9700 5,830 +0.05(+6.01%)
Dec 08, 2008 0.9000 0.9800 0.8000 0.9150 23,075 +0.02(+1.67%)
Dec 05, 2008 0.7600 0.9000 0.7000 0.9000 9,921 +0.01(+1.12%)
Dec 04, 2008 0.8000 0.9000 0.7200 0.8900 37,874 -0.06(-6.32%)
Dec 03, 2008 0.9500 1.060 0.7500 0.9500 46,000 -0.09(-8.65%)
Dec 02, 2008 0.9800 1.070 0.9000 1.040 5,970 -0.04(-3.70%)
Dec 01, 2008 1.010 1.220 0.6300 1.080 14,460 -0.16(-12.90%)
Nov 28, 2008 1.000 1.240 1.000 1.240 11,550 +0.18(+16.98%)
Nov 26, 2008 1.090 1.090 1.060 1.060 800 +0.01(+0.95%)
Nov 25, 2008 0.9700 1.150 0.9200 1.050 7,558 +0.10(+10.53%)
Nov 24, 2008 1.020 1.140 0.7000 0.9500 22,030 -0.14(-12.84%)
Nov 21, 2008 1.250 1.250 0.7100 1.090 32,064 -0.04(-3.54%)
Nov 20, 2008 1.180 1.180 0.8700 1.130 4,920 -0.05(-4.24%)
Nov 19, 2008 1.210 1.230 0.9300 1.180 22,092 -0.08(-6.35%)
Nov 18, 2008 1.030 1.260 1.010 1.260 15,620 -0.05(-3.82%)
Nov 17, 2008 1.200 1.310 1.020 1.310 10,050 +0.07(+5.65%)
Nov 14, 2008 1.660 1.660 1.050 1.240 14,007 -0.09(-6.77%)
Nov 13, 2008 1.280 1.740 0.9500 1.330 47,470 -0.46(-25.70%)
Nov 12, 2008 1.270 1.790 1.260 1.790 13,200 -0.01(-0.56%)
Nov 11, 2008 1.490 1.800 1.340 1.800 7,425 +0.01(+0.56%)
Nov 10, 2008 1.610 1.790 1.400 1.790 3,570 +0.01(+0.56%)
Nov 07, 2008 1.800 1.840 1.580 1.780 7,422 -0.06(-3.26%)
Nov 06, 2008 1.500 1.840 1.470 1.840 4,206 +0.00(+0.00%)
Nov 05, 2008 1.830 1.840 1.620 1.840 11,750 +0.00(+0.00%)
Nov 04, 2008 1.890 1.890 1.710 1.840 2,921 +0.01(+0.55%)
Nov 03, 2008 1.740 1.860 1.700 1.830 17,076 +0.08(+4.57%)
Oct 31, 2008 1.270 1.750 1.270 1.750 9,431 +0.19(+12.18%)
Oct 30, 2008 1.400 1.750 1.350 1.560 10,707 +0.12(+8.33%)
Oct 29, 2008 1.250 1.480 1.250 1.440 4,070 +0.19(+15.20%)
Oct 28, 2008 1.050 1.250 0.8000 1.250 72,868 +0.20(+19.05%)
Oct 27, 2008 1.300 1.410 0.8200 1.050 90,395 -0.24(-18.60%)
Oct 24, 2008 1.250 1.500 1.070 1.290 46,168 +0.04(+3.20%)
Oct 23, 2008 1.250 1.600 1.050 1.250 49,610 -0.25(-16.67%)
Oct 22, 2008 1.930 1.950 1.060 1.500 63,375 -0.15(-9.09%)
Oct 21, 2008 2.000 2.000 1.500 1.650 47,261 -0.35(-17.50%)
Oct 20, 2008 2.060 2.150 2.000 2.000 3,395 -0.06(-2.91%)
Oct 17, 2008 1.980 2.060 1.700 2.060 22,541 -0.01(-0.48%)
Oct 16, 2008 2.360 2.500 1.700 2.070 30,984 -0.62(-23.05%)
Oct 15, 2008 2.160 2.690 2.160 2.690 1,500 -0.01(-0.37%)
Oct 14, 2008 2.120 2.700 2.120 2.700 1,720 -0.02(-0.74%)
Oct 13, 2008 2.520 2.790 2.520 2.720 3,883 -0.03(-1.09%)
Oct 10, 2008 2.520 2.970 2.350 2.750 5,965 -0.34(-11.00%)
Oct 09, 2008 2.800 3.090 2.660 3.090 1,500 -0.20(-6.08%)
Oct 08, 2008 2.850 3.290 2.650 3.290 6,362 +0.00(+0.00%)
Oct 07, 2008 3.250 3.390 2.850 3.290 2,878 +0.04(+1.23%)
Oct 06, 2008 3.000 3.400 2.510 3.250 5,742 +0.21(+6.91%)
Oct 03, 2008 3.060 3.350 2.770 3.040 5,117 -0.27(-8.16%)
Oct 02, 2008 3.390 3.390 3.070 3.310 2,970 -0.04(-1.19%)
Oct 01, 2008 3.160 3.400 3.050 3.350 2,199 -0.05(-1.47%)
Sep 30, 2008 3.110 3.400 3.110 3.400 503 -0.05(-1.45%)
Sep 29, 2008 3.110 3.500 2.794 3.450 3,602 -0.03(-0.86%)
Sep 26, 2008 3.410 3.480 3.400 3.480 1,500 -0.02(-0.57%)
Sep 25, 2008 3.420 3.500 3.420 3.500 1,105 +0.02(+0.57%)
Sep 24, 2008 3.400 3.500 3.400 3.480 3,100 -0.04(-1.14%)
Sep 23, 2008 3.610 3.610 3.510 3.520 3,124 -0.08(-2.22%)
Sep 22, 2008 3.940 3.950 3.600 3.600 2,500 +0.03(+0.84%)
Sep 19, 2008 4.240 4.240 3.570 3.570 250 -0.43(-10.75%)
Sep 18, 2008 3.950 4.240 3.560 4.000 7,499 +0.06(+1.52%)
Sep 17, 2008 3.710 3.950 3.400 3.940 16,430 +0.12(+3.14%)
Sep 16, 2008 3.790 3.990 3.500 3.820 21,210 -0.17(-4.26%)
Sep 15, 2008 4.150 4.150 3.800 3.990 2,000 -0.26(-6.12%)
Sep 12, 2008 4.050 4.250 4.050 4.250 400 +0.00(+0.00%)
Sep 11, 2008 3.550 4.430 3.510 4.250 42,340 +0.25(+6.25%)
Sep 09, 2008 3.700 4.000 4.000 4.000 21,700 +0.25(+6.67%)
Sep 08, 2008 3.680 3.870 3.660 3.750 4,800 -0.13(-3.35%)
Sep 05, 2008 3.930 3.930 3.670 3.880 6,164 +0.00(+0.00%)
Sep 04, 2008 3.670 3.880 3.670 3.880 2,025 +0.05(+1.31%)
Sep 03, 2008 3.810 3.850 3.750 3.830 6,800 -0.27(-6.59%)
Aug 28, 2008 4.100 4.100 4.100 4.100 500 +0.10(+2.50%)
Aug 27, 2008 4.250 4.250 4.000 4.000 1,100 -0.08(-1.96%)
Aug 26, 2008 4.250 4.260 4.080 4.080 800 +0.08(+2.00%)
Aug 25, 2008 4.300 4.460 4.000 4.000 5,650 +0.00(+0.00%)
Aug 22, 2008 4.100 4.100 3.910 4.000 6,600 -0.10(-2.44%)
Aug 21, 2008 4.100 4.100 4.100 4.100 450 +0.10(+2.50%)
Aug 20, 2008 4.100 4.100 4.000 4.000 3,450 +0.00(+0.00%)
Aug 19, 2008 4.090 4.090 3.950 4.000 4,300 -0.07(-1.72%)
Aug 15, 2008 4.000 4.070 4.070 4.070 25,800 -0.02(-0.49%)
Aug 14, 2008 4.000 4.100 3.950 4.090 9,392 -0.02(-0.49%)
Aug 13, 2008 3.940 4.110 3.940 4.110 800 -0.04(-0.96%)
Aug 12, 2008 4.170 4.170 3.980 4.150 20,900 -0.26(-5.90%)
Aug 11, 2008 4.284 4.410 4.200 4.410 7,500 +0.11(+2.56%)
Aug 08, 2008 4.350 4.350 4.000 4.300 20,800 -0.09(-2.05%)
Aug 07, 2008 4.390 4.390 4.390 4.390 196 +0.14(+3.29%)
Aug 06, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 05, 2008 4.670 4.730 4.250 4.250 1,833 -0.17(-3.85%)
Aug 04, 2008 4.500 4.570 4.120 4.420 1,868 -0.15(-3.28%)
Aug 01, 2008 4.440 4.570 3.510 4.570 10,231 -0.03(-0.65%)
Jul 31, 2008 4.640 4.640 4.490 4.600 1,309 +0.26(+5.99%)
Jul 30, 2008 3.820 4.340 3.810 4.340 2,911 -0.06(-1.36%)
Jul 29, 2008 4.400 4.400 4.120 4.400 3,449 +0.28(+6.80%)
Jul 28, 2008 4.000 4.232 3.670 4.120 27,221 +0.16(+4.04%)
Jul 25, 2008 3.960 3.960 3.960 3.960 0 +0.00(+0.00%)
Jul 24, 2008 4.090 4.090 3.820 3.960 5,464 -0.04(-1.00%)
Jul 23, 2008 4.000 4.000 4.000 4.000 7,100 -0.15(-3.61%)
Jul 22, 2008 4.030 4.480 3.900 4.150 12,930 +0.20(+5.06%)
Jul 21, 2008 3.910 3.990 3.810 3.950 9,800 -0.04(-1.00%)
Jul 18, 2008 3.880 4.050 3.810 3.990 2,000 +0.00(+0.00%)
Jul 17, 2008 3.920 4.000 3.810 3.990 10,797 -0.01(-0.25%)
Jul 16, 2008 4.570 4.570 3.960 4.000 28,792 +0.00(+0.00%)
Jul 15, 2008 4.040 4.150 3.900 4.000 52,377 -0.19(-4.53%)
Jul 14, 2008 4.310 4.320 4.150 4.190 18,908 -0.17(-3.90%)
Jul 11, 2008 4.140 4.440 4.140 4.360 23,240 -0.10(-2.24%)
Jul 10, 2008 4.490 4.600 4.300 4.460 10,823 +0.05(+1.13%)
Jul 09, 2008 4.700 4.700 4.350 4.410 16,200 -0.19(-4.13%)
Jul 08, 2008 4.470 4.750 4.460 4.600 1,686 -0.05(-1.08%)
Jul 07, 2008 5.150 5.150 4.450 4.650 17,921 -0.10(-2.11%)
Jul 04, 2008 4.430 4.830 4.360 4.750 4,954 +0.00(+0.00%)
Jul 03, 2008 4.430 4.830 4.360 4.750 4,954 +0.08(+1.71%)
Jul 02, 2008 4.550 4.670 4.550 4.670 300 -0.31(-6.22%)
Jul 01, 2008 4.866 5.070 4.660 4.980 1,900 -0.14(-2.73%)
Jun 30, 2008 4.660 5.120 4.450 5.120 27,647 +0.00(+0.00%)
Jun 27, 2008 4.820 5.120 4.820 5.120 1,285 -0.06(-1.16%)
Jun 26, 2008 4.850 5.180 4.850 5.180 1,000 -0.07(-1.33%)
Jun 25, 2008 5.140 5.250 5.140 5.250 600 +0.11(+2.14%)
Jun 24, 2008 5.120 5.990 4.900 5.140 23,931 +0.27(+5.54%)
Jun 23, 2008 4.900 5.130 4.750 4.870 4,615 -0.27(-5.25%)
Jun 20, 2008 4.810 5.140 4.810 5.140 600 -0.07(-1.34%)
Jun 19, 2008 5.000 5.210 5.000 5.210 565 +0.27(+5.47%)
Jun 18, 2008 4.900 4.970 4.690 4.940 3,103 -0.05(-1.00%)
Jun 17, 2008 4.990 4.990 4.990 4.990 300 +0.00(+0.00%)
Jun 16, 2008 5.090 5.090 4.800 4.990 3,800 -0.17(-3.29%)
Jun 13, 2008 5.500 5.500 5.160 5.160 2,900 -0.24(-4.44%)
Jun 12, 2008 5.300 5.500 5.300 5.400 3,350 -0.20(-3.57%)
Jun 11, 2008 5.750 5.760 4.330 5.600 3,888 -0.15(-2.61%)
Jun 10, 2008 5.790 5.790 5.170 5.750 2,800 -0.05(-0.86%)
Jun 09, 2008 5.780 5.850 5.760 5.800 4,033 +0.04(+0.69%)
Jun 06, 2008 5.760 5.820 5.760 5.760 4,790 -0.04(-0.69%)
Jun 05, 2008 5.670 5.850 5.670 5.800 5,073 +0.20(+3.57%)
Jun 04, 2008 5.690 5.690 5.260 5.600 6,405 -0.15(-2.61%)
Jun 03, 2008 5.600 5.750 5.600 5.750 6,064 +0.21(+3.79%)
Jun 02, 2008 5.300 5.950 5.060 5.540 21,220 +0.13(+2.40%)
May 30, 2008 5.000 5.410 5.000 5.410 3,627 +0.21(+4.04%)
May 29, 2008 5.200 5.200 5.200 5.200 1,100 -0.04(-0.76%)
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.