Manitowoc Company, Inc. (The) Common Stock Historical Stock Prices

MTW 
$5.7
*  
0.02
0.35%
Get MTW Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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 5.75 5.87 5.68 5.70 5,922,362
04/29/2016 5.71 5.87 5.68 5.7 5,923,803
04/28/2016 5.81 5.85 5.71 5.72 4,475,265
04/27/2016 5.85 5.85 5.6 5.78 5,541,678
04/26/2016 5.62 5.69 5.46 5.68 8,887,028
04/25/2016 5.35 5.38 5.29 5.34 1,701,319
04/22/2016 5.35 5.4 5.27 5.35 1,701,177
04/21/2016 5.24 5.35 5.22 5.33 2,116,522
04/20/2016 5.21 5.27 5.01 5.23 4,350,847
04/19/2016 4.89 4.99 4.82 4.95 2,230,926
04/18/2016 4.74 4.88 4.65 4.84 1,758,430
04/15/2016 4.7 4.84 4.61 4.79 1,946,757
04/14/2016 4.8 4.8 4.66 4.73 1,610,524
04/13/2016 4.58 4.77 4.55 4.76 2,292,360
04/12/2016 4.49 4.58 4.44 4.54 1,491,789
04/11/2016 4.4 4.56 4.398 4.46 1,612,700
04/08/2016 4.43 4.5 4.35 4.36 1,303,381
04/07/2016 4.22 4.43 4.21 4.37 4,404,635
04/06/2016 4.27 4.34 4.21 4.23 2,248,033
04/05/2016 4.24 4.36 4.22 4.25 3,496,684
04/04/2016 4.37 4.39 4.22 4.31 2,939,142
04/01/2016 4.33 4.36 4.21 4.36 2,772,746
03/31/2016 4.32 4.41 4.32 4.33 2,850,280
03/30/2016 4.48 4.49 4.33 4.35 2,363,186
03/29/2016 4.31 4.45 4.3 4.44 2,656,293
03/28/2016 4.4 4.44 4.33 4.35 1,861,800
03/24/2016 4.37 4.41 4.22 4.37 2,395,032
03/23/2016 4.47 4.52 4.38 4.39 2,264,244
03/22/2016 4.5 4.54 4.46 4.5 2,721,662
03/21/2016 4.54 4.59 4.4385 4.49 3,423,720
03/18/2016 4.42 4.58 4.42 4.54 3,972,920
03/17/2016 4.43 4.46 4.38 4.45 4,062,528
03/16/2016 4.15 4.39 4.15 4.38 7,118,275
03/15/2016 4.07 4.23 4.03 4.22 6,274,066
03/14/2016 4.15 4.24 4.13 4.2 3,128,587
03/11/2016 4.2 4.24 4.12 4.21 4,468,411
03/10/2016 4.18 4.19 4.06 4.12 4,557,159
03/09/2016 4.2 4.22 4.05 4.1 4,951,881
03/08/2016 4.25 4.26 4 4.18 9,906,788
03/07/2016 4.25 4.29 4.06 4.25 8,686,524
03/04/2016 4.15 4.35 4.02 4.04 8,525,461
03/03/2016 4.0251 4.2627 4.0251 4.15 2,487,924
03/02/2016 3.9467 4.0349 3.8842 4.0324 1,271,957
03/01/2016 3.9173 3.9736 3.8376 3.9589 1,796,858
02/29/2016 3.807 3.9369 3.7997 3.883 2,135,717
02/26/2016 3.8413 3.8438 3.7262 3.8046 1,853,029
02/25/2016 3.8364 3.8585 3.6894 3.7629 1,095,629
02/24/2016 3.736 3.8462 3.5816 3.8168 3,684,700
02/23/2016 3.8781 3.9369 3.7874 3.8095 2,144,865
02/22/2016 3.8462 3.9246 3.8389 3.9099 2,322,588
02/19/2016 3.7384 3.7825 3.6282 3.7531 2,330,759
02/18/2016 3.8242 3.8903 3.7311 3.8193 2,541,311
02/17/2016 3.8217 3.8352 3.7164 3.8021 3,016,797
02/16/2016 3.7286 3.7531 3.6429 3.7286 3,333,318
02/12/2016 3.5155 3.6943 3.4592 3.6674 4,134,721
02/11/2016 3.2926 3.5645 3.2264 3.4347 6,690,641
02/10/2016 3.5204 3.5767 3.3416 3.3489 3,945,071
02/09/2016 3.4249 3.5057 3.4004 3.4714 3,247,928
02/08/2016 3.5767 3.6429 3.3857 3.4763 2,955,397
02/05/2016 3.7801 3.8144 3.6894 3.7041 2,760,854
02/04/2016 3.611 3.8977 3.6012 3.807 6,056,770
02/03/2016 3.7605 3.7605 3.3955 3.5326 7,432,780
02/02/2016 3.7727 3.8193 3.7066 3.7115 3,444,940
02/01/2016 3.8119 3.8977 3.7409 3.8585 5,212,206
*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?