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

Manitowoc Company (NY: MTW )

12.93 +0.64 (+5.21%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Sep 30, 2022 7.910 8.060 7.750 7.750 451,742 -0.24(-3.00%)
Sep 29, 2022 8.130 8.130 7.835 7.990 191,287 -0.25(-3.03%)
Sep 28, 2022 8.040 8.390 8.040 8.240 213,114 +0.26(+3.26%)
Sep 27, 2022 8.200 8.280 7.940 7.980 173,715 -0.14(-1.72%)
Sep 26, 2022 8.250 8.395 8.050 8.120 257,011 -0.21(-2.52%)
Sep 23, 2022 8.330 8.370 8.120 8.330 193,765 -0.16(-1.88%)
Sep 22, 2022 8.680 8.720 8.470 8.490 159,051 -0.20(-2.30%)
Sep 21, 2022 9.040 9.095 8.640 8.690 204,241 -0.21(-2.36%)
Sep 20, 2022 9.080 9.080 8.830 8.900 151,336 -0.26(-2.84%)
Sep 19, 2022 8.790 9.230 8.760 9.160 161,950 +0.23(+2.58%)
Sep 16, 2022 8.800 8.930 8.680 8.930 420,768 -0.09(-1.00%)
Sep 15, 2022 9.010 9.230 8.980 9.020 174,153 -0.05(-0.55%)
Sep 14, 2022 9.230 9.230 8.930 9.070 206,261 -0.14(-1.52%)
Sep 13, 2022 9.530 9.600 9.160 9.210 267,291 -0.73(-7.34%)
Sep 12, 2022 9.960 10.18 9.858 9.940 161,442 +0.13(+1.33%)
Sep 09, 2022 9.640 9.890 9.640 9.810 197,958 +0.27(+2.83%)
Sep 08, 2022 9.500 9.675 9.270 9.540 265,911 +0.04(+0.42%)
Sep 07, 2022 9.270 9.600 9.260 9.500 179,837 +0.16(+1.71%)
Sep 06, 2022 9.490 9.520 9.260 9.340 151,149 -0.09(-0.95%)
Sep 02, 2022 9.670 9.670 9.360 9.430 273,395 +0.05(+0.53%)
Sep 01, 2022 9.430 9.440 9.255 9.380 260,746 -0.17(-1.78%)
Aug 31, 2022 9.870 9.901 9.520 9.550 333,874 -0.28(-2.85%)
Aug 30, 2022 10.11 10.13 9.660 9.830 233,390 -0.26(-2.58%)
Aug 29, 2022 10.28 10.36 10.06 10.09 171,657 -0.29(-2.79%)
Aug 26, 2022 10.75 10.77 10.35 10.38 284,638 -0.27(-2.54%)
Aug 25, 2022 10.39 10.76 10.39 10.65 242,325 +0.24(+2.31%)
Aug 24, 2022 10.37 10.51 10.29 10.41 245,224 +0.14(+1.36%)
Aug 23, 2022 9.960 10.39 9.834 10.27 356,335 +0.47(+4.80%)
Aug 22, 2022 10.25 10.25 9.720 9.800 456,968 -0.60(-5.77%)
Aug 19, 2022 10.50 10.56 10.26 10.40 326,412 -0.25(-2.35%)
Aug 18, 2022 10.68 10.75 10.52 10.65 202,155 -0.07(-0.65%)
Aug 17, 2022 11.24 11.24 10.71 10.72 329,706 -0.59(-5.22%)
Aug 16, 2022 11.07 11.36 11.02 11.31 862,056 +0.25(+2.26%)
Aug 15, 2022 11.20 11.20 10.95 11.06 1,045,450 -0.16(-1.43%)
Aug 12, 2022 11.27 11.43 11.07 11.22 1,137,319 +0.03(+0.27%)
Aug 11, 2022 11.27 11.44 11.07 11.19 1,460,357 +0.03(+0.27%)
Aug 10, 2022 11.18 11.33 11.09 11.16 586,571 +0.22(+2.01%)
Aug 09, 2022 11.00 11.13 10.71 10.94 312,610 +0.04(+0.37%)
Aug 08, 2022 11.18 11.30 10.62 10.90 396,808 -0.35(-3.11%)
Aug 05, 2022 10.97 11.62 10.58 11.25 364,244 -0.53(-4.50%)
Aug 04, 2022 11.90 11.98 11.65 11.78 289,414 +0.35(+3.06%)
Aug 03, 2022 11.48 11.65 11.20 11.43 364,409 +0.16(+1.42%)
Aug 02, 2022 11.17 11.46 11.04 11.27 409,826 -0.03(-0.27%)
Aug 01, 2022 11.25 11.46 10.95 11.30 580,545 -0.13(-1.14%)
Jul 29, 2022 11.15 11.50 11.08 11.43 425,537 +0.33(+2.97%)
Jul 28, 2022 11.32 11.50 11.00 11.10 365,636 -0.16(-1.42%)
Jul 27, 2022 10.97 11.35 10.88 11.26 199,693 +0.39(+3.59%)
Jul 26, 2022 10.90 11.00 10.68 10.87 181,119 -0.13(-1.18%)
Jul 25, 2022 10.76 11.10 10.71 11.00 189,196 +0.30(+2.80%)
Jul 22, 2022 10.93 10.98 10.53 10.70 279,764 -0.13(-1.20%)
Jul 21, 2022 10.88 10.94 10.55 10.83 270,065 -0.15(-1.37%)
Jul 20, 2022 10.86 11.05 10.77 10.98 287,650 +0.06(+0.55%)
Jul 19, 2022 10.54 11.00 10.45 10.92 214,130 +0.58(+5.61%)
Jul 18, 2022 10.46 10.74 10.34 10.34 203,218 +0.01(+0.10%)
Jul 15, 2022 10.41 10.68 10.08 10.33 218,409 +0.19(+1.87%)
Jul 14, 2022 10.00 10.16 9.830 10.14 188,065 -0.12(-1.17%)
Jul 13, 2022 10.19 10.36 10.03 10.26 135,233 -0.05(-0.48%)
Jul 12, 2022 10.15 10.51 10.15 10.31 307,718 +0.02(+0.19%)
Jul 11, 2022 10.45 10.52 10.15 10.29 163,429 -0.25(-2.37%)
Jul 08, 2022 10.59 10.75 10.51 10.54 249,839 -0.13(-1.22%)
Jul 07, 2022 10.52 10.88 10.52 10.67 223,550 +0.38(+3.69%)
Jul 06, 2022 10.55 10.55 10.14 10.29 120,313 -0.30(-2.83%)
Jul 05, 2022 10.36 10.63 10.10 10.59 177,859 +0.00(+0.00%)
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.