$22.13 0.00 (%) Manitowoc Co Inc - NYSE

Feb. 27, 2015 | 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
2/27/201522.0322.1821.9422.131,972,279
2/26/201521.8922.2221.7722.111,909,456
2/25/201521.5921.8921.2121.891,875,706
2/24/201521.8221.9921.5821.691,023,025
2/23/201521.6121.8421.2621.771,773,681
2/20/201521.2221.9120.9821.861,833,725
2/19/201521.5221.6721.0621.271,784,101
2/18/201521.7522.3721.6321.732,363,058
2/17/201521.7521.8921.4521.801,417,913
2/13/201521.6821.9321.6421.861,482,569
2/12/201521.3321.5521.1221.522,143,690
2/11/201521.0121.1020.6621.041,349,300
2/10/201521.1421.3820.7621.102,006,564
2/9/201520.5221.1820.5221.002,957,180
2/6/201520.6320.9720.3820.542,672,999
2/5/201520.0220.5919.7420.533,980,428
2/4/201520.1220.2719.6619.873,690,864
2/3/201519.7020.3719.6420.293,387,899
2/2/201518.7519.4818.7119.453,116,924
1/30/201519.9320.2118.5118.7010,540,611
1/29/201519.0719.3118.5519.243,602,311
1/28/201519.2719.4718.7419.073,439,591
1/27/201519.3819.5318.6119.004,025,307
1/26/201519.1820.1319.1020.032,939,239
1/23/201519.0519.3618.8119.251,595,426
1/22/201519.0319.3618.6019.332,409,009
1/21/201518.6919.2418.6218.911,996,213
1/20/201518.4618.8718.0018.792,807,739
1/16/201517.5018.4217.3018.424,011,084
1/15/201518.9019.0017.6117.693,433,362
1/14/201518.5018.8418.2018.722,387,529
1/13/201519.3619.5418.6518.882,993,816
1/12/201519.6519.7019.0419.222,193,732
1/9/201520.2020.2419.6419.752,003,389
1/8/201520.0320.5219.7220.232,558,282
1/7/201520.0020.1219.4219.832,794,351
1/6/201520.4520.7119.4719.713,252,878
1/5/201521.5121.6320.3120.433,756,138
1/2/201522.2522.4021.4721.882,565,262
12/31/201422.3322.4522.0622.102,576,868
12/30/201422.9622.9922.2722.343,373,550
12/29/201422.8723.1522.2722.7912,033,109
12/26/201420.1521.0120.0820.922,379,419
12/24/201420.2920.2919.9720.06673,904
12/23/201419.4520.4319.4120.313,176,980
12/22/201419.0019.4518.9119.312,703,628
12/19/201418.7619.1018.6719.001,454,057
12/18/201417.5318.7517.5318.733,159,219
12/17/201416.6417.1016.5417.043,640,667
12/16/201416.8217.4316.6016.602,609,570
12/15/201417.7717.8616.9416.952,019,692
12/12/201418.0518.1717.6217.742,047,815
12/11/201418.1318.7418.1218.281,204,459
12/10/201418.5318.6717.9918.061,459,098
12/9/201418.4918.7918.3018.682,643,617
12/8/201419.0419.2218.5218.671,577,111
12/5/201419.4019.5519.1019.202,700,587
12/4/201419.5319.6519.2519.421,778,396
12/3/201419.5520.1119.4819.622,671,445
12/2/201419.5419.9219.4119.501,557,099
12/1/201420.1420.1719.2519.402,300,978
11/28/201421.1821.1819.9820.141,394,772
11/26/201421.3821.4921.0621.361,147,158
11/25/201421.3721.5421.1521.41794,543
11/24/201421.3621.6621.2421.431,123,146
11/21/201421.1621.7921.1621.313,516,837
11/20/201420.3621.0020.2420.811,582,472
11/19/201420.9221.0520.5020.551,575,221
11/18/201420.8821.3720.7120.973,861,233
11/17/201420.5920.8020.0520.301,918,639
11/14/201420.5920.8720.4020.722,149,611
11/13/201421.1921.3120.4520.671,796,582
11/12/201421.2021.4220.9421.281,263,902
11/11/201421.5021.6221.1521.301,951,338
11/10/201421.2121.7621.2021.471,518,534
11/7/201421.0521.3620.9321.131,831,454
11/6/201420.5321.0220.4620.972,105,411
11/5/201420.5920.8120.2520.531,381,142
11/4/201420.7720.9720.2220.362,815,856
11/3/201420.8921.2020.6020.982,678,227
10/31/201420.1920.8520.0120.842,797,941
10/30/201419.6620.1119.3619.853,303,730
10/29/201419.8320.2719.6519.882,406,658
10/28/201419.3420.8219.3420.216,332,571
10/27/201418.8719.0218.5418.913,437,446
10/24/201419.3019.3718.9519.093,432,408
10/23/201419.0719.5918.9719.333,111,689
10/22/201419.3119.4918.6518.652,459,470
10/21/201418.5119.2918.4719.212,479,119
10/20/201418.1218.3718.0118.311,903,162
10/17/201418.7219.0918.2518.293,495,193
10/16/201417.2218.7517.1318.343,068,059
10/15/201416.9617.4016.2417.334,868,265
10/14/201417.5217.8016.8317.345,782,677
10/13/201418.8118.8517.3017.426,793,182
10/10/201417.9219.6917.7218.7613,862,260
10/9/201422.7522.9121.5121.532,358,850
10/8/201422.3522.8521.6922.782,670,885
10/7/201422.8223.0022.3522.382,518,850
10/6/201423.1823.3622.9823.052,227,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center