Manitowoc Company, Inc. (The) Historical Stock Prices

MTW 
$19.76
*  
0.21
1.05%
Get MTW Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MTW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTW After Hours
 
 
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 04-FEB-2015 TO 04-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  19.91  20.23  19.70  19.76 1,743,440
05/04/2015 19.89 20.16 19.82 19.97 1,355,342
05/01/2015 19.74 19.95 19.63 19.8 2,636,919
04/30/2015 19.48 20.49 19.11 19.73 4,775,111
04/29/2015 19.77 19.96 19.53 19.65 3,730,510
04/28/2015 19.57 19.85 19.18 19.84 7,432,326
04/27/2015 19.45 20.12 19.35 19.67 4,659,860
04/24/2015 19.68 19.844 19.29 19.39 3,549,976
04/23/2015 19.9 20.2 19.78 19.96 2,529,320
04/22/2015 19.55 20.31 19.54 19.99 4,640,989
04/21/2015 20.07 20.2 19.56 19.6 2,369,616
04/20/2015 20.21 20.48 20.03 20.08 3,990,934
04/17/2015 20.3 20.8499 20.11 20.17 7,370,809
04/16/2015 22.34 22.378 21.76 21.76 1,956,770
04/15/2015 21.89 22.67 21.86 22.45 3,456,011
04/14/2015 21.75 21.81 21.48 21.71 2,779,471
04/13/2015 21.54 21.83 21.54 21.69 1,922,776
04/10/2015 21.68 21.82 21.56 21.76 1,696,133
04/09/2015 21.61 21.83 21.515 21.68 1,680,055
04/08/2015 21.8 21.91 21.4999 21.73 1,770,994
04/07/2015 21.76 21.9498 21.62 21.7 2,260,151
04/06/2015 21.53 22 21.3835 21.76 1,547,154
04/02/2015 21.6 21.99 21.505 21.64 1,170,270
04/01/2015 21.59 21.81 21.3084 21.61 1,856,374
03/31/2015 21.54 21.71 21.31 21.56 2,152,593
03/30/2015 21.36 21.87 21.11 21.76 1,867,447
03/27/2015 20.7 21.17 20.519 21.17 2,618,944
03/26/2015 20.67 20.99 20.44 20.79 2,395,645
03/25/2015 20.95 21.16 20.68 20.69 1,461,836
03/24/2015 21.48 21.48 20.81 20.84 1,842,436
03/23/2015 21.79 22.07 21.47 21.47 1,840,196
03/20/2015 21.84 21.89 21.26 21.67 2,193,541
03/19/2015 21.83 22.02 21.425 21.46 1,758,742
03/18/2015 21.43 22.14 21.2517 21.99 3,153,187
03/17/2015 21.4 21.87 21.35 21.58 2,202,217
03/16/2015 21.57 21.6 21.19 21.49 2,123,553
03/13/2015 21.24 21.48 20.97 21.41 3,454,339
03/12/2015 20.67 21.51 20.46 21.44 4,411,124
03/11/2015 20.09 20.5 19.68 20.41 3,616,999
03/10/2015 20.4 20.56 19.97 20.05 2,665,121
03/09/2015 21.36 21.48 20.66 20.7 2,309,458
03/06/2015 22.02 22.1853 21.2 21.3 4,366,334
03/05/2015 22.54 22.7 22.24 22.3 5,384,689
03/04/2015 22.33 22.91 22.08 22.83 4,823,063
03/03/2015 22.19 22.6 22.07 22.54 2,724,376
03/02/2015 22.1 22.26 21.97 22.26 2,471,657
02/27/2015 22.03 22.18 21.94 22.13 1,972,279
02/26/2015 21.89 22.22 21.77 22.11 1,909,456
02/25/2015 21.59 21.89 21.21 21.89 1,875,706
02/24/2015 21.82 21.99 21.582 21.69 1,023,025
02/23/2015 21.61 21.84 21.26 21.77 1,773,681
02/20/2015 21.22 21.91 20.98 21.86 1,833,725
02/19/2015 21.52 21.67 21.061 21.27 1,784,101
02/18/2015 21.75 22.368 21.63 21.73 2,363,058
02/17/2015 21.75 21.89 21.45 21.8 1,417,813
02/13/2015 21.68 21.93 21.64 21.86 1,482,469
02/12/2015 21.33 21.55 21.12 21.52 2,143,690
02/11/2015 21.01 21.1 20.66 21.04 1,349,300
02/10/2015 21.14 21.38 20.76 21.1 2,006,564
02/09/2015 20.52 21.18 20.52 21 2,956,680
02/06/2015 20.63 20.97 20.38 20.54 2,672,999
02/05/2015 20.02 20.59 19.74 20.53 3,943,406
02/04/2015 20.12 20.27 19.655 19.87 3,690,864
*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?