$21.31 +0.50 (%) Manitowoc Co Inc - NYSE

Nov. 21, 2014 | 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
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
10/3/201422.7423.3322.6423.003,329,151
10/2/201422.5522.7621.9022.554,151,354
10/1/201423.3423.3621.9322.566,703,625
9/30/201424.0324.1323.4223.452,318,593
9/29/201424.2224.3423.6424.152,057,499
9/26/201424.5124.6924.3524.541,352,593
9/25/201425.0225.1024.4524.501,403,954
9/24/201425.0925.3024.9625.141,243,557
9/23/201425.0125.3224.8025.051,917,439
9/22/201425.5825.6424.8025.213,216,857
9/19/201427.0827.1925.6125.893,204,757
9/18/201427.2327.2926.9227.062,296,022
9/17/201427.3627.5726.8727.102,178,368
9/16/201426.9927.5226.9127.222,089,467
9/15/201427.0427.7226.6527.023,814,448
9/12/201428.1028.3228.0028.111,404,457
9/11/201427.5628.1927.4928.171,557,714
9/10/201427.7927.9927.3627.681,497,496
9/9/201428.4628.5027.7427.881,598,122
9/8/201428.4028.5928.3128.47716,052
9/5/201428.3028.6228.0728.37998,302
9/4/201428.9929.1228.3228.371,753,819
9/3/201429.7329.7428.9829.001,107,450
9/2/201429.5529.8929.3229.511,320,868
8/29/201428.8229.4928.7029.422,125,827
8/28/201428.2228.6428.1228.51654,326
8/27/201428.4028.4528.0528.43731,787
8/26/201428.4928.7028.3828.40543,219
8/25/201428.3428.6428.2128.46665,581
8/22/201428.1828.3028.0328.24514,948
8/21/201428.3928.5027.9828.33896,086
8/20/201428.2028.4728.1328.38668,478
8/19/201428.2928.6028.1828.301,092,886
8/18/201427.8028.1727.7828.121,452,032
8/15/201427.7527.8027.3927.641,150,760
8/14/201427.5427.7127.4527.63934,923
8/13/201427.4327.7227.3927.50771,086
8/12/201427.2427.6027.1027.392,512,921
8/11/201427.4127.5827.0627.261,369,907
8/8/201427.0827.2426.6427.152,302,610
8/7/201427.3027.6526.8727.001,909,889
8/6/201426.8227.3326.7327.121,079,997
8/5/201426.9127.4126.7227.061,615,005
8/4/201427.1727.3126.4827.022,108,825
8/1/201426.6127.5526.4027.044,438,855
7/31/201426.8527.0125.7626.5611,892,831
7/30/201430.0230.8029.4330.642,986,941
7/29/201430.9831.0230.2030.202,441,211
7/28/201431.1931.3730.8230.921,218,217
7/25/201431.2431.4531.0231.311,164,586
7/24/201431.5231.8231.2331.411,093,607
7/23/201431.6431.8031.0831.561,767,652
7/22/201431.9732.2431.7431.761,167,562
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center