$4.79 +0.19 (%) Manitowoc Co Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/20164.634.824.584.791,491,646
9/29/20164.554.644.544.60979,842
9/28/20164.474.574.434.57728,971
9/27/20164.314.434.314.43533,755
9/26/20164.394.414.354.35616,064
9/23/20164.444.524.384.40864,914
9/22/20164.504.564.424.471,189,876
9/21/20164.364.474.344.47850,485
9/20/20164.384.434.304.311,116,288
9/19/20164.424.484.354.351,057,762
9/16/20164.344.404.324.372,131,820
9/15/20164.274.384.274.381,401,462
9/14/20164.334.364.274.291,427,784
9/13/20164.464.514.294.322,045,124
9/12/20164.594.594.434.551,567,325
9/9/20164.834.844.604.604,554,019
9/8/20164.934.964.864.871,589,018
9/7/20164.864.954.864.921,422,647
9/6/20164.904.964.864.931,262,240
9/2/20164.874.924.844.871,027,204
9/1/20164.924.924.764.851,327,731
8/31/20164.894.924.824.901,377,738
8/30/20164.924.994.894.901,700,638
8/29/20164.904.954.854.941,623,829
8/26/20164.885.004.864.921,556,226
8/25/20164.864.904.824.871,683,173
8/24/20164.924.974.864.881,241,791
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center