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

Manitowoc Company (NY: MTW )

12.43 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 29, 2020 9.390 9.590 9.010 9.350 567,800 -0.40(-4.10%)
May 28, 2020 10.65 10.65 9.600 9.750 464,233 -0.65(-6.25%)
May 27, 2020 9.650 10.45 9.650 10.40 513,042 +0.83(+8.67%)
May 26, 2020 9.080 9.630 9.080 9.570 635,653 +0.92(+10.64%)
May 22, 2020 8.980 8.980 8.400 8.650 291,100 -0.21(-2.37%)
May 21, 2020 8.940 9.070 8.810 8.860 293,046 -0.15(-1.66%)
May 20, 2020 8.650 9.250 8.650 9.010 388,053 +0.47(+5.50%)
May 19, 2020 9.120 9.135 8.530 8.540 306,572 -0.61(-6.67%)
May 18, 2020 8.580 9.210 8.580 9.150 598,619 +0.99(+12.13%)
May 15, 2020 7.970 8.240 7.840 8.160 281,000 +0.22(+2.77%)
May 14, 2020 7.570 7.980 7.240 7.940 429,980 +0.15(+1.93%)
May 13, 2020 8.400 8.440 7.660 7.790 517,477 -0.68(-8.03%)
May 12, 2020 8.700 9.140 8.470 8.470 567,499 -0.10(-1.17%)
May 11, 2020 8.590 8.710 8.090 8.570 495,396 -0.37(-4.14%)
May 08, 2020 8.700 9.149 8.270 8.940 657,700 +0.18(+2.05%)
May 07, 2020 8.550 9.020 8.480 8.760 431,718 +0.44(+5.29%)
May 06, 2020 8.720 8.729 8.040 8.320 351,763 -0.26(-3.03%)
May 05, 2020 8.240 9.020 8.240 8.580 467,835 +0.45(+5.54%)
May 04, 2020 8.500 8.500 7.930 8.130 382,565 -0.47(-5.47%)
May 01, 2020 8.890 9.020 8.530 8.600 379,700 -0.62(-6.72%)
Apr 30, 2020 9.260 9.600 8.910 9.220 389,119 -0.28(-2.95%)
Apr 29, 2020 9.220 9.610 9.170 9.500 659,977 +0.45(+4.97%)
Apr 28, 2020 8.500 9.220 8.480 9.050 550,952 +0.80(+9.70%)
Apr 27, 2020 7.670 8.350 7.510 8.250 452,093 +0.60(+7.84%)
Apr 24, 2020 7.920 7.950 7.340 7.650 279,400 -0.11(-1.42%)
Apr 23, 2020 7.630 8.040 7.610 7.760 308,326 +0.16(+2.11%)
Apr 22, 2020 7.600 7.740 7.370 7.600 410,583 +0.22(+2.98%)
Apr 21, 2020 7.710 7.796 7.350 7.380 849,639 -0.53(-6.70%)
Apr 20, 2020 7.740 8.220 7.700 7.910 452,326 -0.47(-5.61%)
Apr 17, 2020 8.330 8.590 8.220 8.380 360,900 +0.23(+2.82%)
Apr 16, 2020 8.230 8.315 7.790 8.150 429,634 -0.07(-0.85%)
Apr 15, 2020 8.780 8.990 8.210 8.220 576,621 -1.01(-10.94%)
Apr 14, 2020 9.200 9.590 9.030 9.230 461,907 +0.23(+2.56%)
Apr 13, 2020 9.350 9.490 8.820 9.000 302,496 -0.44(-4.66%)
Apr 09, 2020 9.360 9.630 9.145 9.440 479,500 +0.31(+3.40%)
Apr 08, 2020 8.700 9.200 8.640 9.130 441,769 +0.41(+4.70%)
Apr 07, 2020 9.180 9.464 8.500 8.720 804,332 -0.15(-1.69%)
Apr 06, 2020 8.570 9.140 8.570 8.870 570,466 +0.60(+7.26%)
Apr 03, 2020 8.830 8.900 8.060 8.270 474,500 -0.69(-7.70%)
Apr 02, 2020 8.350 9.040 8.150 8.960 755,598 +0.66(+7.95%)
Apr 01, 2020 8.190 8.350 7.770 8.300 933,491 -0.20(-2.35%)
Mar 31, 2020 8.010 8.710 7.900 8.500 1,257,444 +0.35(+4.29%)
Mar 30, 2020 7.930 8.380 7.660 8.150 560,274 +0.27(+3.43%)
Mar 27, 2020 8.650 8.900 7.850 7.880 713,700 -1.18(-13.02%)
Mar 26, 2020 8.830 9.300 8.530 9.060 842,060 +0.32(+3.66%)
Mar 25, 2020 8.710 9.130 8.280 8.740 699,691 +0.08(+0.92%)
Mar 24, 2020 9.250 9.370 8.500 8.660 613,347 -0.03(-0.35%)
Mar 23, 2020 9.580 9.660 8.440 8.690 618,338 -1.11(-11.33%)
Mar 20, 2020 9.780 10.04 8.630 9.800 670,500 -0.08(-0.81%)
Mar 19, 2020 9.650 10.65 9.290 9.880 949,774 +0.02(+0.20%)
Mar 18, 2020 9.590 10.15 8.770 9.860 590,810 -0.50(-4.83%)
Mar 17, 2020 10.04 10.42 9.240 10.36 840,104 +0.58(+5.93%)
Mar 16, 2020 9.000 10.40 9.000 9.780 667,123 -0.81(-7.65%)
Mar 13, 2020 10.51 10.59 9.910 10.59 712,400 +0.87(+8.95%)
Mar 12, 2020 9.500 10.51 9.400 9.720 695,076 -0.76(-7.25%)
Mar 11, 2020 10.31 10.64 10.14 10.48 625,067 -0.22(-2.06%)
Mar 10, 2020 9.500 10.76 9.210 10.70 807,661 +1.86(+21.04%)
Mar 09, 2020 10.17 10.67 8.800 8.840 809,960 -2.28(-20.50%)
Mar 06, 2020 11.18 11.80 11.03 11.12 548,300 -0.61(-5.20%)
Mar 05, 2020 12.15 12.50 11.51 11.73 522,689 -0.91(-7.20%)
Mar 04, 2020 12.46 12.66 12.18 12.64 308,224 +0.44(+3.61%)
Mar 03, 2020 12.94 12.96 12.06 12.20 748,081 -0.68(-5.28%)
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.