$17.12 -0.55 (%) Manitowoc Co Inc - NYSE

Aug. 3, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTW historical data

Date Open High Low Close Volume
7/31/201516.9917.7316.8517.674,973,998
7/30/201516.0017.1816.0016.9713,463,068
7/29/201516.7617.4416.7117.372,637,415
7/28/201516.6317.0216.3916.843,523,659
7/27/201516.0116.7915.5316.464,732,498
7/24/201517.5817.5817.0917.101,843,549
7/23/201518.0218.2717.4217.583,508,235
7/22/201518.1018.1917.9118.051,959,026
7/21/201518.4818.8518.1118.151,798,949
7/20/201518.4818.6018.2418.491,299,024
7/17/201518.2718.5518.1418.531,514,479
7/16/201518.4818.6618.1918.21889,851
7/15/201518.6618.8518.2318.301,469,028
7/14/201518.6419.0118.5918.751,458,528
7/13/201517.9518.8317.8618.692,974,383
7/10/201518.4918.5917.7217.862,640,150
7/9/201518.6518.7418.2418.262,228,618
7/8/201519.0019.1718.2118.343,394,774
7/7/201518.8319.2318.4619.222,040,716
7/6/201519.0619.3018.8319.032,395,335
7/2/201519.5319.7319.2919.371,759,201
7/1/201519.7219.8319.3719.422,276,031
6/30/201519.8619.9119.5319.602,842,992
6/29/201519.7419.9519.5519.652,277,893
6/26/201520.0020.1419.8820.083,079,097
6/25/201520.1420.2019.8420.002,215,334
6/24/201520.1920.4920.0620.223,120,767
6/23/201519.6120.1619.5320.151,603,808
6/22/201519.7320.0019.6519.671,463,151
6/19/201519.5519.7719.4919.642,842,265
6/18/201519.6319.7419.2819.551,751,430
6/17/201519.6619.8319.1619.542,214,058
6/16/201519.5819.8219.3119.631,238,399
6/15/201519.7519.8819.4919.661,797,471
6/12/201520.0520.2319.9920.05548,491
6/11/201520.4220.5520.0720.12862,181
6/10/201520.4020.7220.2520.421,448,763
6/9/201520.1320.3619.9020.141,859,320
6/8/201520.2120.2119.9720.042,395,257
6/5/201520.4120.4920.1320.252,697,097
6/4/201519.7520.5319.7420.504,489,299
6/3/201519.5519.9419.4819.932,224,461
6/2/201519.5019.7919.2819.541,695,680
6/1/201518.9519.3518.8219.302,096,692
5/29/201519.0519.2418.7918.862,290,557
5/28/201519.6919.7419.0719.092,044,751
5/27/201519.7920.0419.6419.82912,181
5/26/201520.2720.3619.5919.771,629,571
5/22/201520.1820.6320.1320.431,759,498
5/21/201519.9120.4419.8920.241,810,085
5/20/201519.8119.9519.6719.85764,515
5/19/201519.8919.9819.5919.741,153,343
5/18/201519.6520.0119.3619.951,608,321
5/15/201519.6019.7519.2719.621,508,806
5/14/201519.3919.7919.3819.702,145,167
5/13/201519.3219.5219.2019.241,211,777
5/12/201519.3319.3719.0019.231,212,974
5/11/201519.4019.5419.2719.421,278,625
5/8/201519.5419.7019.2419.381,384,055
5/7/201519.6719.7019.2319.311,998,937
5/6/201519.9219.9619.4719.731,671,514
5/5/201519.9520.2319.7019.761,749,422
5/4/201519.8920.1619.8219.971,355,342
5/1/201519.7419.9519.6319.802,637,068
4/30/201519.4820.4919.1119.734,816,824
4/29/201519.7719.9619.5319.653,730,510
4/28/201519.5719.8519.1819.847,432,326
4/27/201519.4520.1219.3519.674,659,860
4/24/201519.6819.8419.2919.393,549,976
4/23/201519.9020.2019.7819.962,529,320
4/22/201519.5520.3119.5419.994,640,989
4/21/201520.0720.2019.5619.602,369,616
4/20/201520.2120.4820.0320.083,990,934
4/17/201520.3020.8520.1120.177,370,809
4/16/201522.3422.3821.7621.761,959,249
4/15/201521.8922.6721.8622.453,456,011
4/14/201521.7521.8121.4821.712,779,471
4/13/201521.5421.8321.5421.691,922,776
4/10/201521.6821.8221.5621.761,696,133
4/9/201521.6121.8321.5221.681,680,055
4/8/201521.8021.9121.5021.731,770,994
4/7/201521.7621.9521.6221.702,260,151
4/6/201521.5322.0021.3821.761,547,154
4/2/201521.6021.9921.5121.641,170,270
4/1/201521.5921.8121.3121.611,856,374
3/31/201521.5421.7121.3121.562,152,593
3/30/201521.3621.8721.1121.761,867,847
3/27/201520.7021.1720.5221.172,618,944
3/26/201520.6720.9920.4420.792,396,005
3/25/201520.9521.1620.6820.691,461,836
3/24/201521.4821.4820.8120.841,848,229
3/23/201521.7922.0721.4721.471,840,296
3/20/201521.8421.8921.2621.672,193,541
3/19/201521.8322.0221.4321.461,764,503
3/18/201521.4322.1421.2521.993,153,187
3/17/201521.4021.8721.3521.582,202,217
3/16/201521.5721.6021.1921.492,123,553
3/13/201521.2421.4820.9721.413,454,339
3/12/201520.6721.5120.4621.444,411,324
3/11/201520.0920.5019.6820.413,616,999
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!