Manitowoc Co Inc $31.85

up +0.03


22/7/2014 03:15 PM  |  NYSE : MTW  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTW historical data

Date Open High Low Close Volume
7/21/201431.6031.8831.4031.821,024,772
7/18/201431.6732.0331.5531.721,047,889
7/17/201431.7832.0531.5131.531,121,614
7/16/201431.9432.2931.8631.941,011,776
7/15/201431.9232.0531.3531.632,658,882
7/14/201432.1432.3031.8731.92715,015
7/11/201431.6932.0431.6631.88896,140
7/10/201431.2532.1231.1531.882,231,199
7/9/201432.4632.4631.9532.111,525,789
7/8/201432.7132.7632.0932.192,324,991
7/7/201433.1733.2732.5232.591,517,573
7/3/201433.1933.5032.9933.211,029,381
7/2/201433.0633.3632.9533.132,039,468
7/1/201432.8833.1932.6232.972,954,151
6/30/201432.8133.1232.6432.862,718,115
6/27/201432.4033.3332.0432.9311,200,241
6/26/201429.3229.7529.2829.711,873,365
6/25/201429.4129.5029.2029.303,310,662
6/24/201429.3229.6129.1929.502,444,988
6/23/201429.5729.6929.4629.491,256,559
6/20/201429.0929.5528.9329.472,531,733
6/19/201428.7629.0928.7229.021,977,685
6/18/201428.5528.9128.2728.851,783,658
6/17/201428.0228.5527.8828.471,786,118
6/16/201427.4028.1927.4028.081,664,930
6/13/201427.9727.9727.4427.532,382,358
6/12/201428.9729.0827.8927.961,912,557
6/11/201429.3829.4528.6629.031,754,721
6/10/201429.8630.0329.5929.72879,789
6/9/201429.3730.1829.2630.001,541,672
6/6/201428.9329.9928.9129.372,320,064
6/5/201427.8028.8927.7128.742,406,024
6/4/201427.2527.7427.1227.41817,591
6/3/201427.3127.6427.0627.371,478,714
6/2/201427.2027.5026.8827.481,054,754
5/30/201427.3727.5326.9227.051,218,943
5/29/201427.4727.6227.2527.57789,497
5/28/201427.5227.7427.2527.391,008,047
5/27/201427.8228.0527.4427.52990,295
5/23/201427.1127.6927.0627.621,637,642
5/22/201427.3427.5127.0527.061,602,105
5/21/201427.5127.6627.1227.212,122,845
5/20/201427.8128.0727.4127.531,659,858
5/19/201427.5928.0127.5627.951,063,445
5/16/201427.5027.9027.3827.771,181,543
5/15/201427.6327.7226.8727.522,404,988
5/14/201428.3228.4027.7527.871,510,026
5/13/201428.7528.9928.3428.361,338,662
5/12/201428.0628.8528.0228.691,861,108
5/9/201427.6727.9527.4627.931,406,971
5/8/201428.0728.6327.5927.872,602,848
5/7/201428.2728.4527.5828.232,990,572
5/6/201428.3428.7227.7328.214,724,672
5/5/201428.6328.9228.0528.314,787,884
5/2/201430.8131.0328.8529.0011,391,402
5/1/201431.6033.4631.6032.285,321,843
4/30/201431.6031.8031.0631.781,612,036
4/29/201431.0331.6430.5031.561,438,083
4/28/201430.8631.2530.2830.911,505,684
4/25/201431.5531.5630.6430.771,142,182
4/24/201431.8232.1731.2531.581,631,409
4/23/201431.7232.3231.5531.561,667,576
4/22/201431.6131.8431.1531.811,451,753
4/21/201431.0831.3130.6831.171,287,108
4/17/201430.9731.3530.9031.021,689,997
4/16/201430.7730.9930.4330.981,807,860
4/15/201430.0030.6529.6330.432,713,509
4/14/201430.3530.3529.4729.992,686,262
4/11/201429.5530.6229.5030.052,875,965
4/10/201430.7730.9229.6029.822,876,094
4/9/201429.9130.8529.7030.781,525,115
4/8/201429.3729.9529.1629.811,983,733
4/7/201430.4730.5628.8729.263,636,272
4/4/201431.5631.7030.4930.611,615,669
4/3/201431.1331.4930.9831.231,358,663
4/2/201430.8731.4530.5731.251,933,641
4/1/201431.1031.4930.4730.763,187,454
3/31/201431.1931.6631.1131.451,427,498
3/28/201430.4631.3030.3930.911,113,308
3/27/201430.6430.8930.1430.281,938,890
3/26/201431.3431.7730.6030.721,488,314
3/25/201431.0831.4730.9131.171,644,156
3/24/201432.0832.4930.4230.864,270,643
3/21/201432.2032.8032.1532.572,552,166
3/20/201431.9232.3331.7231.951,223,870
3/19/201432.5432.7431.7932.051,482,067
3/18/201432.1232.6032.0532.571,704,976
3/17/201431.4032.2231.4031.982,793,682
3/14/201431.2931.7531.0831.131,842,045
3/13/201431.5031.8330.6331.433,944,153
3/12/201430.7331.4730.2731.453,012,880
3/11/201430.6532.0630.6531.054,427,566
3/10/201430.6430.7729.5230.332,199,252
3/7/201430.8331.1130.4330.732,143,989
3/6/201430.4731.0430.3130.691,683,653
3/5/201431.3731.6430.3630.443,126,086
3/4/201430.9031.4530.7031.322,336,609
3/3/201430.4930.6930.0130.471,757,078
2/28/201430.9531.2830.7130.941,716,684
2/27/201430.7931.1530.2530.981,819,984
Trading Center