$4.95 +0.06 (%) Manitowoc Co Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MTW historical data

Date Open High Low Close Volume
8/23/20164.904.994.894.951,570,648
8/22/20165.005.004.884.892,070,352
8/19/20164.925.084.895.033,733,539
8/18/20164.904.954.884.923,324,471
8/17/20164.824.924.804.903,120,808
8/16/20164.814.854.784.843,421,881
8/15/20164.744.844.744.811,868,202
8/12/20164.734.814.724.763,082,269
8/11/20164.784.844.754.752,568,329
8/10/20164.914.924.754.845,161,688
8/9/20165.025.354.624.8216,353,429
8/8/20165.775.845.705.793,467,855
8/5/20165.725.825.695.781,690,887
8/4/20165.665.725.615.691,134,224
8/3/20165.535.705.515.662,467,903
8/2/20165.575.605.535.551,735,769
8/1/20165.575.645.475.561,297,616
7/29/20165.645.715.545.573,793,876
7/28/20165.705.755.585.643,130,400
7/27/20165.675.755.655.692,490,721
7/26/20165.565.675.565.621,659,858
7/25/20165.535.615.505.532,086,691
7/22/20165.685.715.545.582,410,334
7/21/20165.635.795.625.702,391,536
7/20/20165.665.705.565.602,175,285
7/19/20165.685.735.655.712,093,543
7/18/20165.625.735.605.711,606,722
7/15/20165.595.695.585.641,285,181
7/14/20165.665.705.535.571,741,449
7/13/20165.675.715.575.591,522,574
7/12/20165.455.655.455.642,174,937
7/11/20165.355.495.325.411,880,254
7/8/20165.225.365.175.322,955,325
7/7/20165.145.255.125.162,993,392
7/6/20165.085.154.975.144,997,563
7/5/20165.545.545.055.105,556,398
7/1/20165.465.595.355.555,343,466
6/30/20165.285.475.065.455,236,248
6/29/20165.185.315.075.273,734,133
6/28/20165.205.295.035.103,288,831
6/27/20165.435.435.125.153,625,172
6/24/20165.455.625.375.5413,692,210
6/23/20165.825.875.715.792,810,954
6/22/20165.825.895.705.722,011,722
6/21/20165.775.855.745.822,105,052
6/20/20165.795.835.735.783,128,249
6/17/20165.595.755.575.702,170,412
6/16/20165.585.595.505.581,090,577
6/15/20165.585.665.545.601,629,441
6/14/20165.565.615.465.551,406,387
6/13/20165.545.685.535.602,693,542
6/10/20165.615.695.545.572,105,979
6/9/20165.605.715.515.666,108,128
6/8/20165.755.805.625.652,750,536
6/7/20165.755.795.715.741,469,813
6/6/20165.755.785.725.753,107,716
6/3/20165.745.775.655.711,958,552
6/2/20165.775.805.735.753,386,515
6/1/20165.635.785.555.784,474,157
5/31/20165.685.755.605.703,312,753
5/27/20165.665.715.585.682,323,358
5/26/20165.815.875.715.741,770,881
5/25/20165.755.795.675.762,050,771
5/24/20165.625.735.545.703,098,439
5/23/20165.455.685.385.585,136,674
5/20/20165.655.655.435.464,603,678
5/19/20165.705.775.575.593,654,726
5/18/20165.865.945.765.792,346,590
5/17/20166.006.085.855.863,092,833
5/16/20165.936.085.916.003,387,810
5/13/20165.906.015.845.892,824,785
5/12/20166.076.135.875.942,897,980
5/11/20166.016.155.946.052,345,748
5/10/20165.946.025.906.013,496,308
5/9/20165.925.965.755.935,736,383
5/6/20165.956.045.855.954,240,349
5/5/20165.566.035.485.907,351,620
5/4/20165.635.715.465.624,153,954
5/3/20165.725.735.605.632,674,736
5/2/20165.735.775.525.773,093,390
4/29/20165.715.875.685.705,923,998
4/28/20165.815.855.715.724,476,765
4/27/20165.855.855.605.785,546,678
4/26/20165.625.695.465.688,896,029
4/25/20165.355.385.295.341,729,009
4/22/20165.355.405.275.351,701,177
4/21/20165.245.355.225.332,116,522
4/20/20165.215.275.015.234,350,847
4/19/20164.894.994.824.952,230,926
4/18/20164.744.884.654.841,758,430
4/15/20164.704.844.614.791,946,757
4/14/20164.804.804.664.731,610,524
4/13/20164.584.774.554.762,293,360
4/12/20164.494.584.444.541,491,789
4/11/20164.404.564.404.461,612,700
4/8/20164.434.504.354.361,304,411
4/7/20164.224.434.214.374,404,635
4/6/20164.274.344.214.232,248,033
4/5/20164.244.364.224.253,496,684
4/4/20164.374.394.224.312,939,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center