MANITOWOC $19.54

down -0.46


24/5/2013 11:24 AM  |  NYSE : MTW  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

MTW historical data

Date Open High Low Close Volume
5/23/2013 19.70 20.12 19.39 20.00 18972
5/22/2013 20.56 20.94 19.97 20.17 28244
5/21/2013 20.27 21.15 20.27 20.55 48468
5/20/2013 19.74 20.33 19.55 20.30 39311
5/17/2013 19.25 19.90 19.25 19.75 20519
5/16/2013 19.51 19.65 18.99 19.05 30599
5/15/2013 19.21 19.88 19.20 19.61 19606
5/14/2013 19.04 19.44 19.00 19.43 13257
5/13/2013 18.81 19.11 18.72 19.10 15005
5/10/2013 18.90 19.37 18.80 18.91 18742
5/9/2013 18.78 19.13 18.53 18.92 24473
5/8/2013 18.50 18.75 18.44 18.75 13021
5/7/2013 18.57 18.80 18.24 18.45 19258
5/6/2013 17.92 18.50 17.88 18.49 22080
5/3/2013 17.89 18.43 17.85 17.87 24983
5/2/2013 17.14 17.66 17.06 17.55 40829
5/1/2013 18.40 18.53 16.34 16.94 107613
4/30/2013 18.39 18.89 17.91 18.76 32758
4/29/2013 18.77 18.95 18.30 18.47 25026
4/26/2013 18.54 18.74 18.41 18.66 22621
4/25/2013 18.53 19.15 18.53 18.62 19396
4/24/2013 18.08 18.59 18.00 18.50 18445
4/23/2013 18.00 18.25 17.61 18.02 26230
4/22/2013 17.45 18.03 17.03 17.87 28619
4/19/2013 17.31 17.65 16.94 17.43 14174
4/18/2013 17.69 17.83 17.04 17.15 28301
4/17/2013 17.19 17.65 16.71 17.60 49169
4/16/2013 17.40 18.00 17.18 17.43 31702
4/15/2013 18.40 18.40 16.99 16.99 55374
4/12/2013 18.70 18.92 18.44 18.60 18870
4/11/2013 19.20 19.59 18.86 18.89 26355
4/10/2013 19.34 19.55 19.18 19.31 18778
4/9/2013 18.58 19.33 18.58 19.25 25502
4/8/2013 18.39 18.63 18.31 18.57 17284
4/5/2013 18.10 18.42 17.46 18.38 54913
4/4/2013 18.83 19.10 18.33 18.75 32038
4/3/2013 19.27 19.36 18.74 18.84 34196
4/2/2013 20.14 20.21 19.14 19.25 26251
4/1/2013 20.53 20.57 19.77 19.90 17975
3/28/2013 20.66 20.75 20.35 20.56 13875
3/27/2013 20.35 20.71 19.87 20.66 19369
3/26/2013 20.71 20.82 20.51 20.64 11627
3/25/2013 20.81 20.92 20.30 20.55 15263
3/22/2013 20.99 21.08 20.61 20.65 17824
3/21/2013 21.06 21.22 20.59 20.85 28766
3/20/2013 20.63 21.35 20.63 21.25 32982
3/19/2013 20.79 20.94 20.19 20.53 32141
3/18/2013 20.33 20.99 20.08 20.77 21420
3/15/2013 20.53 20.82 20.43 20.80 25446
3/14/2013 20.26 20.79 20.19 20.52 33815
3/13/2013 19.81 20.23 19.55 20.19 24490
3/12/2013 19.94 20.14 19.72 19.84 31963
3/11/2013 19.66 20.25 19.65 19.91 26735
3/8/2013 19.32 19.82 19.32 19.72 22163
3/7/2013 19.13 19.32 18.99 19.13 9245
3/6/2013 19.47 19.50 18.84 19.06 20770
3/5/2013 18.41 19.43 18.41 19.30 34073
3/4/2013 18.00 18.36 17.84 18.18 16818
3/1/2013 18.34 18.35 17.84 18.14 21698
2/28/2013 18.40 18.73 18.36 18.52 20297
2/27/2013 18.10 18.68 18.04 18.45 25355
2/26/2013 18.01 18.23 17.45 18.14 34874
2/25/2013 18.83 18.98 17.82 17.87 25750
2/22/2013 18.39 18.76 18.39 18.65 26008
2/21/2013 18.51 18.60 17.68 18.19 53448
2/20/2013 19.60 19.71 18.57 18.66 44226
2/19/2013 19.49 19.77 19.39 19.77 23110
2/15/2013 19.58 19.88 19.36 19.50 20425
2/14/2013 19.35 19.84 19.29 19.54 25824
2/13/2013 19.00 19.90 18.96 19.45 50598
2/12/2013 18.45 19.14 18.45 19.01 27000
2/11/2013 18.61 18.75 18.36 18.48 15337
2/8/2013 18.65 18.85 18.56 18.65 18262
2/7/2013 18.64 18.80 18.14 18.63 26115
2/6/2013 18.35 18.81 18.35 18.61 22538
2/5/2013 18.22 18.45 18.15 18.42 25480
2/4/2013 18.43 18.67 18.00 18.05 38166
2/1/2013 18.34 19.36 18.09 18.48 130645
1/31/2013 17.40 17.75 17.36 17.60 28281
1/30/2013 17.96 18.00 17.36 17.36 48540
1/29/2013 17.68 17.76 17.35 17.44 19591
1/28/2013 17.58 17.84 17.32 17.67 37965
1/25/2013 17.14 17.85 17.12 17.71 43583
1/24/2013 17.10 17.47 16.85 16.95 26939
1/23/2013 16.91 17.17 16.81 17.12 23781
1/22/2013 16.70 16.92 16.65 16.90 27340
1/18/2013 16.44 16.71 16.18 16.66 16844
1/17/2013 16.29 16.49 16.19 16.38 32804
1/16/2013 16.14 16.21 15.90 16.13 25129
1/15/2013 16.12 16.32 16.02 16.14 37669
1/14/2013 16.49 16.56 16.03 16.22 29860
1/11/2013 16.42 16.61 16.25 16.45 22027
1/10/2013 16.57 16.64 16.26 16.35 23324
1/9/2013 16.69 16.79 16.36 16.40 15599
1/8/2013 16.78 16.78 16.36 16.58 24667
1/7/2013 16.79 16.89 16.67 16.76 13643
1/4/2013 16.64 16.96 16.63 16.74 15884
1/3/2013 16.61 16.82 16.43 16.63 23786
1/2/2013 16.31 16.65 16.20 16.65 39114
12/31/2012 15.11 15.75 15.07 15.68 28352
Marketplace
Trading Center