MNTX

Manitex International, Inc. Historical Stock Prices

$9.5
*  
0.35
3.55%
Get MNTX Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MNTX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MNTX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.84  9.97  9.474  9.50 137,914
05/05/2015 9.84 9.97 9.474 9.5 138,014
05/04/2015 9.88 10.05 9.76 9.85 124,936
05/01/2015 9.94 10.13 9.77 9.85 81,897
04/30/2015 10.02 10.0957 9.78 9.91 102,061
04/29/2015 10.03 10.245 9.95 10.15 86,395
04/28/2015 9.86 10.2 9.69 10.16 113,790
04/27/2015 9.82 10.05 9.68 9.85 127,248
04/24/2015 9.66 9.99 9.545 9.76 115,582
04/23/2015 9.6 9.83 9.55 9.69 130,776
04/22/2015 9.58 9.9899 9.5 9.61 106,518
04/21/2015 9.75 9.846 9.53 9.61 87,145
04/20/2015 9.78 9.82 9.52 9.725 119,673
04/17/2015 9.26 9.76 9.17 9.75 166,099
04/16/2015 9.52 9.61 9.37 9.39 74,708
04/15/2015 8.83 9.69 8.82 9.59 84,601
04/14/2015 8.92 8.96 8.75 8.83 88,200
04/13/2015 8.79 8.97 8.7 8.9 106,101
04/10/2015 9.16 9.22 8.75 8.79 141,369
04/09/2015 9.15 9.36 9.02 9.12 66,315
04/08/2015 9.32 9.495 9.16 9.22 66,559
04/07/2015 9.57 9.68 9.32 9.36 71,541
04/06/2015 9.59 9.72 9.45 9.56 67,900
04/02/2015 9.54 9.88 9.53 9.66 45,954
04/01/2015 9.68 9.78 9.49 9.58 65,610
03/31/2015 9.96 9.97 9.565 9.73 64,970
03/30/2015 9.48 10.28 9.48 10.09 137,738
03/27/2015 9.59 9.69 9.4 9.47 78,703
03/26/2015 9.48 9.7 9.39 9.63 100,955
03/25/2015 9.74 9.88 9.41 9.54 106,822
03/24/2015 9.73 9.87 9.46 9.8 122,244
03/23/2015 9.44 9.82 9.28 9.76 151,243
03/20/2015 9.05 9.5 8.96 9.47 250,565
03/19/2015 9.24 9.305 9 9.01 134,492
03/18/2015 9.21 9.39 9.03 9.25 95,610
03/17/2015 9.32 9.35 9.15 9.21 236,333
03/16/2015 9.3 9.4364 9.12 9.33 94,209
03/13/2015 9.57 9.57 9.23 9.25 183,816
03/12/2015 9.35 9.7 9.22 9.59 313,221
03/11/2015 9 9.39 8.7407 9.24 615,406
03/10/2015 9.92 9.92 8.37 9.09 503,745
03/09/2015 11.07 11.07 10.01 10.09 297,014
03/06/2015 11.66 11.66 10.95 11.01 211,570
03/05/2015 11.42 11.75 11.39 11.7 59,450
03/04/2015 11.64 11.64 11.32 11.39 101,195
03/03/2015 11.87 12.038 11.6 11.64 53,130
03/02/2015 11.75 12.36 11.66 11.9 71,885
02/27/2015 11.75 11.9 11.541 11.75 140,013
02/26/2015 11.55 11.73 11.44 11.72 43,567
02/25/2015 11.38 11.58 11.185 11.55 65,468
02/24/2015 11.4 11.63 11.27 11.34 117,466
02/23/2015 11.3 11.41 11.16 11.29 91,663
02/20/2015 11.5 11.52 11.22 11.36 75,859
02/19/2015 11.43 11.6 11.43 11.49 48,294
02/18/2015 11.4 11.65 11.38 11.51 76,411
02/17/2015 11.55 11.64 11.27 11.46 111,573
02/13/2015 11.57 11.666 11.33 11.54 62,870
02/12/2015 11.62 11.912 11.33 11.44 41,275
02/11/2015 11.41 11.63 11.21 11.56 89,623
02/10/2015 11.59 11.59 11.263 11.44 42,340
02/09/2015 11.75 11.895 11.38 11.49 63,083
02/06/2015 11.83 12.0099 11.73 11.77 58,589
02/05/2015 11.5 12.05 11.43 11.81 92,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?