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

Manitowoc Company (NY: MTW )

12.56 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 7.520 7.640 7.370 7.530 364,200 +0.00(+0.00%)
Oct 29, 2020 7.750 7.750 7.360 7.530 366,185 -0.24(-3.09%)
Oct 28, 2020 8.040 8.135 7.650 7.770 345,656 -0.43(-5.24%)
Oct 27, 2020 8.610 8.610 8.170 8.200 264,249 -0.48(-5.53%)
Oct 26, 2020 8.710 8.723 8.516 8.680 199,212 -0.22(-2.47%)
Oct 23, 2020 9.040 9.190 8.880 8.900 189,300 -0.04(-0.45%)
Oct 22, 2020 8.740 8.990 8.700 8.940 266,650 +0.23(+2.64%)
Oct 21, 2020 8.610 8.870 8.580 8.710 161,489 +0.11(+1.28%)
Oct 20, 2020 8.640 8.760 8.545 8.600 157,051 +0.06(+0.70%)
Oct 19, 2020 8.630 8.750 8.500 8.540 185,423 -0.14(-1.61%)
Oct 16, 2020 8.640 8.930 8.510 8.680 227,100 +0.02(+0.23%)
Oct 15, 2020 8.450 8.680 8.350 8.660 157,784 +0.06(+0.70%)
Oct 14, 2020 8.660 8.810 8.580 8.600 234,038 -0.11(-1.26%)
Oct 13, 2020 8.950 8.985 8.650 8.710 195,691 -0.36(-3.97%)
Oct 12, 2020 9.030 9.090 8.939 9.070 209,828 +0.02(+0.22%)
Oct 09, 2020 9.230 9.380 9.000 9.050 205,200 -0.12(-1.31%)
Oct 08, 2020 9.100 9.190 8.920 9.170 222,641 +0.18(+2.00%)
Oct 07, 2020 9.000 9.150 8.950 8.990 412,887 +0.10(+1.12%)
Oct 06, 2020 9.330 9.350 8.880 8.890 324,461 -0.30(-3.26%)
Oct 05, 2020 8.800 9.390 8.800 9.190 380,007 +0.50(+5.75%)
Oct 02, 2020 8.260 8.900 8.250 8.690 329,400 +0.21(+2.48%)
Oct 01, 2020 8.460 8.600 8.340 8.480 167,987 +0.07(+0.83%)
Sep 30, 2020 8.330 8.620 8.330 8.410 192,183 +0.08(+0.96%)
Sep 29, 2020 8.390 8.430 8.120 8.330 204,320 -0.07(-0.83%)
Sep 28, 2020 8.280 8.590 8.270 8.400 211,032 +0.31(+3.83%)
Sep 25, 2020 7.940 8.130 7.890 8.090 243,400 +0.05(+0.62%)
Sep 24, 2020 8.000 8.230 7.820 8.040 239,347 +0.06(+0.75%)
Sep 23, 2020 8.250 8.590 7.980 7.980 387,588 -0.21(-2.56%)
Sep 22, 2020 8.450 8.480 8.170 8.190 373,320 -0.22(-2.62%)
Sep 21, 2020 8.950 8.950 8.240 8.410 560,313 -0.76(-8.29%)
Sep 18, 2020 9.180 9.580 8.960 9.170 870,200 +0.05(+0.55%)
Sep 17, 2020 8.670 9.190 8.540 9.120 525,594 +0.35(+3.99%)
Sep 16, 2020 8.400 8.840 8.230 8.770 575,838 +0.42(+5.03%)
Sep 15, 2020 8.390 8.600 8.250 8.350 466,205 +0.01(+0.12%)
Sep 14, 2020 8.440 8.483 8.240 8.340 331,502 +0.04(+0.48%)
Sep 11, 2020 8.470 8.580 8.260 8.300 282,500 -0.13(-1.54%)
Sep 10, 2020 8.810 8.850 8.430 8.430 324,965 -0.39(-4.42%)
Sep 09, 2020 9.300 9.310 8.810 8.820 368,908 -0.43(-4.65%)
Sep 08, 2020 9.400 9.500 9.150 9.250 311,711 -0.28(-2.94%)
Sep 04, 2020 9.670 9.790 9.370 9.530 311,700 +0.08(+0.85%)
Sep 03, 2020 9.650 9.860 9.410 9.450 262,261 -0.16(-1.66%)
Sep 02, 2020 9.670 9.710 9.490 9.610 278,221 -0.04(-0.41%)
Sep 01, 2020 9.370 9.700 9.300 9.650 195,504 +0.23(+2.44%)
Aug 31, 2020 9.770 9.770 9.400 9.420 256,661 -0.39(-3.98%)
Aug 28, 2020 9.820 9.900 9.670 9.810 161,500 +0.01(+0.10%)
Aug 27, 2020 9.690 10.02 9.590 9.800 303,742 +0.14(+1.45%)
Aug 26, 2020 9.660 9.780 9.460 9.660 253,326 +0.00(+0.00%)
Aug 25, 2020 9.940 10.06 9.600 9.660 220,001 -0.23(-2.33%)
Aug 24, 2020 9.870 9.980 9.660 9.890 364,651 +0.07(+0.71%)
Aug 21, 2020 9.790 10.07 9.790 9.820 417,500 -0.08(-0.81%)
Aug 20, 2020 9.680 9.930 9.565 9.900 311,329 +0.06(+0.61%)
Aug 19, 2020 9.860 10.10 9.790 9.840 347,440 -0.03(-0.30%)
Aug 18, 2020 10.20 10.30 9.850 9.870 381,498 -0.36(-3.52%)
Aug 17, 2020 10.52 10.64 10.21 10.23 289,035 -0.37(-3.49%)
Aug 14, 2020 10.30 10.64 10.22 10.60 229,500 +0.14(+1.34%)
Aug 13, 2020 10.48 10.63 10.30 10.46 262,755 +0.00(+0.00%)
Aug 12, 2020 10.92 10.97 10.20 10.46 269,272 -0.21(-1.97%)
Aug 11, 2020 10.47 11.07 10.31 10.67 532,481 +0.39(+3.79%)
Aug 10, 2020 9.910 10.41 9.787 10.28 684,100 +0.29(+2.90%)
Aug 07, 2020 10.00 10.06 9.710 9.990 686,000 -0.04(-0.40%)
Aug 06, 2020 10.66 11.05 9.830 10.03 635,125 -1.17(-10.45%)
Aug 05, 2020 10.96 11.47 10.96 11.20 376,486 +0.37(+3.42%)
Aug 04, 2020 10.86 10.96 10.65 10.83 174,051 -0.04(-0.37%)
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.