Manitowoc Company, Inc. (The) Historical Stock Prices

MTW 
$17.04
*  
0.44
2.65%
Get MTW Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.60  17.0999  16.54  17.04 3,635,755
12/17/2014 16.64 17.0999 16.54 17.04 3,640,667
12/16/2014 16.82 17.43 16.6 16.6 2,582,838
12/15/2014 17.77 17.86 16.94 16.95 2,019,692
12/12/2014 18.05 18.17 17.62 17.74 2,047,815
12/11/2014 18.13 18.74 18.1196 18.28 1,204,459
12/10/2014 18.53 18.6701 17.99 18.06 1,457,912
12/09/2014 18.49 18.79 18.3 18.68 2,643,617
12/08/2014 19.04 19.22 18.521 18.67 1,577,111
12/05/2014 19.4 19.55 19.1 19.2 2,700,587
12/04/2014 19.53 19.6499 19.25 19.42 1,778,396
12/03/2014 19.55 20.11 19.48 19.62 2,671,445
12/02/2014 19.54 19.92 19.41 19.5 1,557,099
12/01/2014 20.14 20.17 19.25 19.4 2,300,978
11/28/2014 21.18 21.18 19.982 20.14 1,394,772
11/26/2014 21.38 21.49 21.06 21.36 1,147,158
11/25/2014 21.37 21.54 21.15 21.41 794,543
11/24/2014 21.36 21.6635 21.24 21.43 1,123,146
11/21/2014 21.16 21.79 21.16 21.31 3,516,837
11/20/2014 20.36 21 20.242 20.81 1,582,472
11/19/2014 20.92 21.05 20.5 20.55 1,575,221
11/18/2014 20.88 21.37 20.71 20.97 3,861,233
11/17/2014 20.59 20.8 20.05 20.3 1,918,639
11/14/2014 20.59 20.87 20.4 20.72 2,149,611
11/13/2014 21.19 21.31 20.45 20.67 1,796,582
11/12/2014 21.2 21.42 20.94 21.28 1,263,902
11/11/2014 21.5 21.62 21.15 21.3 1,951,338
11/10/2014 21.21 21.76 21.2 21.47 1,518,534
11/07/2014 21.05 21.36 20.9255 21.13 1,831,454
11/06/2014 20.53 21.02 20.4636 20.97 2,105,411
11/05/2014 20.59 20.81 20.25 20.53 1,381,142
11/04/2014 20.77 20.97 20.22 20.36 2,814,756
11/03/2014 20.89 21.2 20.599 20.98 2,578,227
10/31/2014 20.19 20.85 20.01 20.84 2,797,941
10/30/2014 19.66 20.11 19.36 19.85 3,303,730
10/29/2014 19.83 20.27 19.65 19.88 2,406,658
10/28/2014 19.34 20.82 19.34 20.21 6,305,216
10/27/2014 18.87 19.02 18.54 18.91 3,436,840
10/24/2014 19.3 19.37 18.95 19.09 3,432,383
10/23/2014 19.07 19.5861 18.97 19.33 3,111,689
10/22/2014 19.31 19.49 18.65 18.65 2,459,420
10/21/2014 18.51 19.29 18.474 19.21 2,479,119
10/20/2014 18.12 18.37 18.01 18.31 1,903,162
10/17/2014 18.72 19.09 18.25 18.29 3,494,593
10/16/2014 17.22 18.75 17.13 18.34 3,067,799
10/15/2014 16.96 17.4 16.24 17.33 4,868,230
10/14/2014 17.52 17.8 16.83 17.34 5,782,677
10/13/2014 18.81 18.85 17.295 17.42 6,793,082
10/10/2014 17.92 19.69 17.72 18.76 13,862,260
10/09/2014 22.75 22.91 21.51 21.53 2,356,399
10/08/2014 22.35 22.85 21.69 22.78 2,670,885
10/07/2014 22.82 23 22.35 22.38 2,518,700
10/06/2014 23.18 23.36 22.98 23.05 2,226,575
10/03/2014 22.74 23.33 22.64 23 3,329,151
10/02/2014 22.55 22.76 21.9 22.55 4,151,354
10/01/2014 23.34 23.3632 21.93 22.56 6,703,625
09/30/2014 24.03 24.13 23.42 23.45 2,318,493
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
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?