Manitowoc Co Inc $31.78

up +0.22


24/4/2014 10:21 AM  |  NYSE : MTW  
Industries : Industrial / Farm & Construction Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTW historical data

Date Open High Low Close Volume
4/23/201431.7232.3231.5531.561,667,580
4/22/201431.6131.8431.1531.811,451,750
4/21/201431.0831.3130.6831.171,287,110
4/17/201430.9731.3530.9031.021,690,000
4/16/201430.7730.9930.4330.981,807,860
4/15/201430.0030.6529.6330.432,713,510
4/14/201430.3530.3529.4729.992,686,260
4/11/201429.5530.6229.5030.052,875,960
4/10/201430.7730.9229.6029.822,876,090
4/9/201429.9130.8529.7030.781,525,120
4/8/201429.3729.9529.1629.811,983,730
4/7/201430.4730.5628.8729.263,636,270
4/4/201431.5631.7030.4930.611,615,670
4/3/201431.1331.4930.9831.231,358,660
4/2/201430.8731.4530.5731.251,933,640
4/1/201431.1031.4930.4730.763,187,450
3/31/201431.1931.6631.1131.451,427,500
3/28/201430.4631.3030.3930.911,113,310
3/27/201430.6430.8930.1430.281,938,890
3/26/201431.3431.7730.6030.721,488,310
3/25/201431.0831.4730.9131.171,644,160
3/24/201432.0832.4930.4230.864,270,640
3/21/201432.2032.8032.1532.572,552,170
3/20/201431.9232.3331.7231.951,223,870
3/19/201432.5432.7431.7932.051,482,070
3/18/201432.1232.6032.0532.571,704,980
3/17/201431.4032.2231.4031.982,793,680
3/14/201431.2931.7531.0831.131,842,040
3/13/201431.5031.8330.6331.433,944,150
3/12/201430.7331.4730.2731.453,012,880
3/11/201430.6532.0630.6531.054,427,570
3/10/201430.6430.7729.5230.332,199,250
3/7/201430.8331.1130.4330.732,143,990
3/6/201430.4731.0430.3130.691,683,650
3/5/201431.3731.6430.3630.443,126,090
3/4/201430.9031.4530.7031.322,336,610
3/3/201430.4930.6930.0130.471,757,080
2/28/201430.9531.2830.7130.941,716,680
2/27/201430.7931.1530.2530.981,819,980
2/26/201430.2831.2530.2130.841,940,790
2/25/201430.4630.4829.9430.152,004,440
2/24/201430.3430.9030.3430.422,843,760
2/21/201430.6130.6630.0630.433,133,300
2/20/201428.8530.7028.8030.545,091,480
2/19/201429.3329.5328.9029.072,600,340
2/18/201429.1629.6128.9629.532,788,270
2/14/201428.8429.2528.5829.072,656,030
2/13/201428.1528.9627.8728.772,550,500
2/12/201427.9429.1127.8228.363,631,330
2/11/201427.6427.9827.3027.812,522,650
2/10/201427.8027.9527.2927.622,337,340
2/7/201427.6028.1327.3727.842,399,100
2/6/201427.5627.9027.1927.502,665,920
2/5/201427.8327.9527.1627.353,532,440
2/4/201427.5327.9626.8227.843,114,150
2/3/201428.1528.8527.0127.207,036,320
1/31/201426.4129.3926.3628.4516,267,600
1/30/201424.5225.0224.3124.763,977,220
1/29/201423.6724.8323.5224.303,788,010
1/28/201424.0924.7224.0824.642,968,060
1/27/201424.1124.2523.1523.833,681,290
1/24/201424.6824.7123.4523.624,120,900
1/23/201425.3925.4124.8225.053,187,410
1/22/201425.9226.0125.4325.553,109,930
1/21/201425.9126.0125.5925.982,121,860
1/17/201425.6425.8925.5325.601,531,770
1/16/201425.7826.0325.4425.703,324,760
1/15/201425.0325.8625.0325.813,668,830
1/14/201424.4625.1224.3325.072,857,110
1/13/201424.8724.9024.2424.314,482,380
1/10/201423.9525.0723.9424.853,910,940
1/9/201424.0124.1123.1823.964,573,560
1/8/201423.6924.3823.5023.996,282,610
1/7/201422.7023.3322.7022.942,260,400
1/6/201423.5823.7122.6822.793,119,100
1/3/201423.3423.6323.2923.461,375,240
1/2/201423.1523.4623.0423.121,447,060
12/31/201323.4423.6423.1523.321,851,290
12/30/201323.4523.6823.2723.33980,401
12/27/201323.3623.5723.2323.431,069,180
12/26/201323.4023.4823.1723.241,194,230
12/24/201323.0123.4622.9723.321,037,970
12/23/201322.7323.0122.6323.011,454,030
12/20/201322.2322.5622.2122.502,502,700
12/19/201322.3322.5122.0122.171,628,200
12/18/201321.8822.5721.6022.364,247,960
12/17/201321.4521.7521.4221.671,357,610
12/16/201321.5721.8421.4521.461,710,300
12/13/201321.1821.5521.1521.501,930,070
12/12/201320.9721.1920.7721.121,842,120
12/11/201321.3821.4020.8621.001,922,140
12/10/201321.4121.6821.4021.502,704,770
12/9/201321.1521.7821.1221.392,248,900
12/6/201320.7421.1020.7020.804,102,820
12/5/201320.7020.9120.6420.811,797,990
12/4/201320.2521.2220.2420.712,505,440
12/3/201320.4620.5420.2620.381,518,730
12/2/201320.5920.9620.4820.561,946,410
11/29/201320.5620.7520.4420.59807,490
11/27/201320.0420.5219.9420.501,832,000
Trading Center