Manitowoc Company, Inc. (The) Historical Stock Prices

MTW 
$23.45
*  
0.70
2.9%
Get MTW Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading MTW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.11  24.13  23.42  23.45 2,317,628
09/29/2014 24.22 24.34 23.64 24.15 2,057,399
09/26/2014 24.51 24.69 24.35 24.54 1,352,593
09/25/2014 25.02 25.1 24.45 24.5 1,403,923
09/24/2014 25.09 25.3 24.96 25.14 1,243,557
09/23/2014 25.01 25.32 24.8 25.05 1,917,439
09/22/2014 25.58 25.64 24.8 25.21 3,216,857
09/19/2014 27.08 27.1899 25.61 25.89 3,204,756
09/18/2014 27.23 27.285 26.92 27.06 2,296,022
09/17/2014 27.36 27.57 26.865 27.1 2,178,368
09/16/2014 26.99 27.5235 26.91 27.22 2,089,467
09/15/2014 27.04 27.72 26.645 27.02 3,814,248
09/12/2014 28.1 28.315 28 28.11 1,404,457
09/11/2014 27.56 28.19 27.49 28.17 1,557,714
09/10/2014 27.79 27.9864 27.36 27.68 1,497,496
09/09/2014 28.46 28.5 27.74 27.88 1,598,122
09/08/2014 28.4 28.59 28.305 28.47 716,052
09/05/2014 28.3 28.62 28.07 28.37 998,302
09/04/2014 28.99 29.12 28.32 28.37 1,753,819
09/03/2014 29.73 29.74 28.975 29 1,107,450
09/02/2014 29.55 29.89 29.32 29.51 1,320,868
08/29/2014 28.82 29.49 28.7 29.42 2,097,249
08/28/2014 28.22 28.64 28.12 28.51 654,326
08/27/2014 28.4 28.45 28.05 28.43 731,787
08/26/2014 28.49 28.7 28.38 28.4 541,958
08/25/2014 28.34 28.639 28.2106 28.46 637,622
08/22/2014 28.18 28.3 28.0299 28.24 514,948
08/21/2014 28.39 28.5 27.9843 28.33 896,086
08/20/2014 28.2 28.47 28.13 28.38 668,478
08/19/2014 28.29 28.6 28.18 28.3 1,092,886
08/18/2014 27.8 28.17 27.78 28.12 1,452,032
08/15/2014 27.75 27.8 27.39 27.64 1,150,560
08/14/2014 27.54 27.71 27.45 27.63 934,923
08/13/2014 27.43 27.72 27.39 27.5 771,086
08/12/2014 27.24 27.6 27.1 27.39 2,484,510
08/11/2014 27.41 27.58 27.06 27.26 1,369,907
08/08/2014 27.08 27.235 26.6375 27.15 2,302,610
08/07/2014 27.3 27.65 26.87 27 1,909,889
08/06/2014 26.82 27.33 26.73 27.12 1,079,997
08/05/2014 26.91 27.405 26.72 27.06 1,614,705
08/04/2014 27.17 27.31 26.48 27.02 2,108,825
08/01/2014 26.61 27.55 26.4 27.04 4,379,137
07/31/2014 26.85 27.01 25.76 26.56 11,892,500
07/30/2014 30.02 30.8 29.43 30.64 2,983,261
07/29/2014 30.98 31.02 30.2 30.2 2,441,211
07/28/2014 31.19 31.37 30.82 30.92 1,216,762
07/25/2014 31.24 31.45 31.02 31.31 1,164,586
07/24/2014 31.52 31.82 31.23 31.41 1,092,912
07/23/2014 31.64 31.8 31.08 31.56 1,767,652
07/22/2014 31.97 32.24 31.74 31.76 1,167,562
07/21/2014 31.6 31.88 31.4 31.82 1,024,772
07/18/2014 31.67 32.03 31.55 31.72 1,047,889
07/17/2014 31.78 32.05 31.51 31.53 1,121,614
07/16/2014 31.94 32.29 31.86 31.94 1,011,776
07/15/2014 31.92 32.05 31.35 31.63 2,658,632
07/14/2014 32.14 32.3 31.87 31.92 671,174
07/11/2014 31.69 32.04 31.66 31.88 896,140
07/10/2014 31.25 32.115 31.15 31.88 2,231,134
07/09/2014 32.46 32.46 31.95 32.11 1,525,789
07/08/2014 32.71 32.76 32.0901 32.19 2,324,991
07/07/2014 33.17 33.27 32.52 32.59 1,517,573
07/03/2014 33.19 33.5 32.99 33.21 1,029,381
07/02/2014 33.06 33.36 32.95 33.13 2,039,434
07/01/2014 32.88 33.19 32.62 32.97 2,954,151
06/30/2014 32.81 33.12 32.64 32.86 2,716,711
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?