Home > Quotes > MTW > Historical Prices

Manitowoc Company, Inc. (The) Historical Stock Prices

MTW 
$18.96
*  
0.24
  negative  
1.25%
Get MTW Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTW After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  19.13  19.5001  18.938  18.96 1,686,021
06/18/2013 18.78 19.28 18.72 19.2 1,542,139
06/17/2013 18.79 19.1 18.5 18.78 3,153,236
06/14/2013 19.41 19.63 19.23 19.34 1,087,611
06/13/2013 18.44 19.55 18.3 19.44 1,622,424
06/12/2013 19.35 19.56 18.58 18.59 3,399,601
06/11/2013 19.26 19.32 19 19 2,153,277
06/10/2013 19.79 19.99 19.305 19.66 1,892,151
06/07/2013 19.39 20.07 19.14 19.7 1,609,766
06/06/2013 19.22 19.49 18.84 19.23 2,425,388
06/05/2013 20.05 20.15 19.08 19.13 2,827,233
06/04/2013 20.63 20.96 19.96 20.25 1,336,706
06/03/2013 21.09 21.23 20.13 20.64 1,960,938
05/31/2013 20.76 21.5 20.75 21.01 1,994,838
05/30/2013 20.57 21.14 20.4701 20.99 1,703,084
05/29/2013 20.24 20.6455 20.2 20.46 1,721,372
05/28/2013 20.01 20.62 19.87 20.47 2,092,335
05/24/2013 19.81 19.87 19.4 19.63 1,003,513
05/23/2013 19.7 20.12 19.39 20 1,897,148
05/22/2013 20.56 20.9388 19.97 20.17 2,825,040
05/21/2013 20.27 21.15 20.27 20.55 4,846,755
05/20/2013 19.74 20.33 19.55 20.3 3,898,492
05/17/2013 19.25 19.9 19.25 19.75 2,051,857
05/16/2013 19.51 19.65 18.99 19.05 3,059,889
05/15/2013 19.21 19.884 19.2 19.61 1,960,503
05/14/2013 19.04 19.44 19 19.43 1,325,914
05/13/2013 18.81 19.11 18.72 19.1 1,503,452
05/10/2013 18.9 19.365 18.8006 18.91 1,874,770
05/09/2013 18.78 19.13 18.53 18.92 2,447,281
05/08/2013 18.5 18.75 18.44 18.75 1,302,057
05/07/2013 18.57 18.7998 18.24 18.45 1,925,702
05/06/2013 17.92 18.5 17.88 18.49 2,208,748
05/03/2013 17.89 18.43 17.85 17.87 2,503,573
05/02/2013 17.14 17.66 17.06 17.55 4,082,847
05/01/2013 18.4 18.53 16.34 16.94 10,726,610
04/30/2013 18.39 18.89 17.91 18.76 3,275,041
04/29/2013 18.77 18.95 18.3 18.47 2,503,308
04/26/2013 18.54 18.7399 18.41 18.66 2,262,097
04/25/2013 18.53 19.15 18.53 18.62 1,939,548
04/24/2013 18.08 18.59 18 18.5 1,844,427
04/23/2013 18 18.25 17.61 18.02 2,622,926
04/22/2013 17.45 18.03 17.03 17.87 2,861,892
04/19/2013 17.31 17.65 16.94 17.43 1,417,402
04/18/2013 17.69 17.83 17.0401 17.15 2,830,077
04/17/2013 17.19 17.65 16.71 17.6 4,917,077
04/16/2013 17.4 18 17.18 17.43 3,171,891
04/15/2013 18.4 18.4 16.99 16.99 5,537,744
04/12/2013 18.7 18.92 18.44 18.6 1,886,507
04/11/2013 19.2 19.59 18.86 18.89 2,635,570
04/10/2013 19.34 19.55 19.18 19.31 1,877,776
04/09/2013 18.58 19.33 18.58 19.25 2,550,117
04/08/2013 18.39 18.63 18.31 18.57 1,728,379
04/05/2013 18.1 18.418 17.46 18.38 5,495,205
04/04/2013 18.83 19.1 18.325 18.75 3,203,766
04/03/2013 19.27 19.36 18.74 18.84 3,419,847
04/02/2013 20.14 20.21 19.135 19.25 2,625,385
04/01/2013 20.53 20.57 19.77 19.9 1,797,107
03/28/2013 20.66 20.75 20.35 20.56 1,387,526
03/27/2013 20.35 20.7115 19.87 20.66 1,937,472
03/26/2013 20.71 20.82 20.51 20.64 1,162,632
03/25/2013 20.81 20.92 20.3001 20.55 1,526,214
03/22/2013 20.99 21.0799 20.61 20.65 1,782,309
03/21/2013 21.06 21.22 20.5866 20.85 2,877,360
03/20/2013 20.63 21.35 20.63 21.25 3,299,502
03/19/2013 20.79 20.94 20.19 20.53 3,214,085
03/18/2013 20.33 20.99 20.08 20.77 2,141,942
03/15/2013 20.53 20.82 20.425 20.8 2,547,901
03/14/2013 20.26 20.79 20.19 20.52 3,381,411
03/13/2013 19.81 20.23 19.55 20.19 2,448,957
03/12/2013 19.94 20.14 19.72 19.84 3,196,532
03/11/2013 19.66 20.25 19.645 19.91 2,673,906
03/08/2013 19.32 19.82 19.32 19.72 2,215,767
03/07/2013 19.13 19.315 18.99 19.13 924,604
03/06/2013 19.47 19.5 18.835 19.06 2,078,751
03/05/2013 18.41 19.43 18.41 19.3 3,406,189
03/04/2013 18 18.36 17.84 18.18 1,682,451
03/01/2013 18.34 18.35 17.835 18.14 2,169,785
02/28/2013 18.4 18.73 18.36 18.52 2,029,661
02/27/2013 18.1 18.68 18.041 18.45 2,535,442
02/26/2013 18.01 18.225 17.45 18.14 3,487,319
02/25/2013 18.83 18.98 17.82 17.87 2,575,049
02/22/2013 18.39 18.755 18.39 18.65 2,600,721
02/21/2013 18.51 18.6 17.68 18.19 5,344,705
02/20/2013 19.6 19.705 18.57 18.66 4,422,526
02/19/2013 19.49 19.77 19.39 19.77 2,314,915
02/15/2013 19.58 19.88 19.36 19.5 2,042,411
02/14/2013 19.35 19.84 19.29 19.54 2,582,305
02/13/2013 19 19.9 18.96 19.45 5,060,981
02/12/2013 18.45 19.14 18.445 19.01 2,699,916
02/11/2013 18.61 18.75 18.36 18.48 1,533,642
02/08/2013 18.65 18.85 18.56 18.65 1,826,156
02/07/2013 18.64 18.795 18.14 18.63 2,611,480
02/06/2013 18.35 18.81 18.35 18.61 2,253,729
02/05/2013 18.22 18.45 18.15 18.42 2,547,937
02/04/2013 18.425 18.67 18 18.05 3,816,598
02/01/2013 18.34 19.36 18.09 18.48 13,063,450
01/31/2013 17.4 17.75 17.36 17.6 2,827,837
01/30/2013 17.96 18 17.36 17.36 4,853,983
01/29/2013 17.68 17.76 17.35 17.44 1,959,097
01/28/2013 17.58 17.8372 17.32 17.67 3,796,428
01/25/2013 17.14 17.85 17.12 17.71 4,357,903
01/24/2013 17.1 17.47 16.85 16.95 2,693,897
01/23/2013 16.91 17.17 16.81 17.12 2,377,543
01/22/2013 16.7 16.92 16.651 16.9 2,734,002
01/18/2013 16.44 16.71 16.18 16.66 1,684,328
01/17/2013 16.29 16.49 16.19 16.38 3,280,519
01/16/2013 16.14 16.21 15.9 16.13 2,512,891
01/15/2013 16.12 16.32 16.02 16.14 3,766,818
01/14/2013 16.49 16.56 16.03 16.22 2,985,939
01/11/2013 16.42 16.61 16.25 16.45 2,202,666
01/10/2013 16.57 16.6399 16.26 16.35 2,337,016
01/09/2013 16.69 16.79 16.36 16.4 1,559,823
01/08/2013 16.78 16.78 16.36 16.58 2,466,632
01/07/2013 16.79 16.89 16.67 16.76 1,364,238
01/04/2013 16.64 16.96 16.6306 16.74 1,588,357
01/03/2013 16.61 16.8225 16.43 16.63 2,378,566
01/02/2013 16.31 16.65 16.2 16.65 3,911,365
12/31/2012 15.11 15.75 15.07 15.68 2,835,203
12/28/2012 15.23 15.3389 15.01 15.22 1,636,402
12/27/2012 15.69 15.77 15.1501 15.39 2,331,203
12/26/2012 15.48 15.93 15.4102 15.71 1,852,193
12/24/2012 15.33 15.51 15.26 15.37 853,510
12/21/2012 15.46 15.57 15.2 15.51 2,499,664
12/20/2012 15.7 15.83 15.39 15.82 2,378,818
12/19/2012 15.86 16.03 15.59 15.67 2,727,735
12/18/2012 15.69 15.905 15.56 15.81 6,468,997
12/17/2012 15.66 15.77 15.6 15.73 3,498,336
12/14/2012 15.19 15.77 15.1 15.56 1,982,702
12/13/2012 15.65 15.73 15.02 15.26 2,543,187
12/12/2012 15.5 15.8 15.46 15.68 2,619,710
12/11/2012 15.44 15.5 15.27 15.42 1,471,860
12/10/2012 14.95 15.4 14.88 15.38 1,418,108
12/07/2012 14.87 15.06 14.85 14.93 1,320,367
12/06/2012 14.93 14.94 14.57 14.75 1,858,172
12/05/2012 15.1 15.23 14.72 14.92 1,799,315
12/04/2012 14.86 15.14 14.86 15.08 1,764,297
12/03/2012 15.11 15.15 14.86 14.9 1,358,920
11/30/2012 14.96 15.01 14.76 15 1,643,801
11/29/2012 14.79 14.99 14.7615 14.93 1,519,627
11/28/2012 14.44 14.75 14.16 14.7 1,563,520
11/27/2012 14.63 14.95 14.62 14.67 1,608,813
11/26/2012 14.47 14.89 14.4 14.78 1,913,144
11/23/2012 14.55 14.59 14.33 14.5 751,154
11/21/2012 14.1 14.55 14.06 14.45 1,753,964
11/20/2012 14 14.3 13.94 14.17 1,457,664
11/19/2012 13.53 14.1 13.52 14.04 2,142,600
11/16/2012 13.26 13.35 12.82 13.26 2,503,819
11/15/2012 13.42 13.672 12.93 13.17 2,364,377
11/14/2012 13.74 13.96 13.425 13.55 2,852,092
11/13/2012 13.58 13.92 13.35 13.72 1,029,740
11/12/2012 13.59 13.82 13.5 13.74 1,893,079
11/09/2012 13.23 13.82 13.19 13.5 3,042,027
11/08/2012 14 14.1 13.15 13.28 3,808,127
11/07/2012 14.16 14.27 13.72 13.95 2,472,036
11/06/2012 14.35 14.74 14.14 14.55 2,062,103
11/05/2012 13.56 14.78 13.43 14.32 4,594,519
11/02/2012 14.95 14.95 14.17 14.69 4,391,266
11/01/2012 14.29 14.91 14.29 14.85 2,585,675
10/31/2012 13.91 14.28 13.86 14.25 2,155,986
10/26/2012 13.9 14.13 13.59 13.86 1,602,844
10/25/2012 14.1 14.1 13.55 13.86 2,440,742
10/24/2012 14.19 14.4 13.96 14.03 2,380,213
10/23/2012 13.91 14.29 13.75 14.18 2,447,918
10/22/2012 14.725 14.88 13.74 14.28 6,400,510
10/19/2012 14.16 15.455 13.89 15.26 9,977,075
10/18/2012 14.35 14.536 14.23 14.37 1,332,781
10/17/2012 13.61 14.47 13.53 14.44 3,408,401
10/16/2012 13.7 13.8 13.52 13.57 1,596,069
10/15/2012 13.35 13.62 13.27 13.56 1,648,138
10/12/2012 13.54 13.64 13.16 13.3 1,069,311
10/11/2012 13.6 13.82 13.35 13.43 1,349,304
10/10/2012 13.38 13.68 13.25 13.39 2,080,790
10/09/2012 14.11 14.2 13.5 13.52 2,016,433
10/08/2012 13.95 14.27 13.85 14.12 1,680,108
10/05/2012 13.99 14.57 13.9505 14.13 3,376,539
10/04/2012 13.46 13.85 13.35 13.83 3,012,029
10/03/2012 13.56 13.6698 13.32 13.35 1,564,413
10/02/2012 13.41 13.62 13.23 13.55 1,942,292
10/01/2012 13.46 13.89 13.24 13.34 2,402,721
09/28/2012 13.42 13.48 13.19 13.34 1,558,468
09/27/2012 13.21 13.65 13.05 13.53 1,898,588
09/26/2012 13.03 13.23 12.67 13.01 3,588,591
09/25/2012 14.17 14.225 13.05 13.09 4,313,500
09/24/2012 14.1 14.37 14.02 14.14 2,282,136
09/21/2012 14.55 14.6799 14.18 14.25 2,450,305
09/20/2012 14.48 14.53 14.05 14.39 2,466,887
09/19/2012 14.34 14.83 14.34 14.75 2,571,194
09/18/2012 14.43 14.5 14 14.17 1,983,901
09/17/2012 14.65 14.82 14.37 14.49 2,427,403
09/14/2012 14.98 15.44 14.66 14.83 5,305,541
09/13/2012 14.42 14.82 13.96 14.8 4,559,253
09/12/2012 14.25 14.65 14.24 14.42 3,198,866
09/11/2012 14.04 14.3 13.95 14.07 1,653,158
09/10/2012 14.22 14.25 13.92 14 2,108,812
09/07/2012 13.87 14.61 13.87 14.3 4,231,511
09/06/2012 13.24 14.03 13.23 13.75 6,022,986
09/05/2012 13.27 13.31 12.97 13 2,266,413
09/04/2012 12.86 13.41 12.64 13.31 3,519,947
08/31/2012 12.83 12.92 12.56 12.88 1,372,836
08/30/2012 12.84 12.85 12.58 12.69 1,140,237
08/29/2012 12.74 13.07 12.68 12.93 1,970,331
08/28/2012 12.51 12.81 12.5 12.81 2,459,860
08/27/2012 12.58 12.73 12.4 12.57 2,026,900
08/24/2012 12.62 12.76 12.455 12.54 2,441,644
08/23/2012 13 13.02 12.65 12.71 2,663,816
08/22/2012 13.08 13.21 12.84 13.09 2,062,941
08/21/2012 13.24 13.49 13.01 13.1 2,112,283
08/20/2012 13.2 13.32 13 13.17 1,708,629
08/17/2012 13 13.33 12.95 13.3 3,266,607
08/16/2012 12.6 13.01 12.5001 12.97 2,728,752
08/15/2012 12.51 12.59 12.21 12.55 2,759,357
08/14/2012 12.88 12.96 12.55 12.64 1,457,937
08/13/2012 12.82 13.02 12.57 12.75 1,603,242
08/10/2012 12.86 13.035 12.69 13 1,990,336
08/09/2012 12.83 13.22 12.83 13.01 3,260,766
08/08/2012 12.2 12.96 12.2 12.79 4,331,254
08/07/2012 12.6 13.189 12.2 12.42 6,505,704
08/06/2012 12.29 12.6 12.28 12.46 4,671,248
08/03/2012 12.06 12.3885 12.01 12.19 4,412,153
08/02/2012 11.88 12.07 11.38 11.58 4,324,897
08/01/2012 12.07 13.7 11.75 12 9,900,504
07/31/2012 11.76 12.13 11.69 12 2,629,993
07/30/2012 12.11 12.29 11.5 11.79 2,720,196
07/27/2012 11.47 12.36 11.38 12.08 6,259,620
07/26/2012 10.68 11.5 10.64 11.41 8,929,971
07/25/2012 10.4 10.65 10.08 10.18 2,967,824
07/24/2012 10.32 10.44 9.91 10.11 3,591,541
07/23/2012 10.31 10.65 10.16 10.31 2,715,328
07/20/2012 10.9 11.19 10.65 10.67 2,119,581
07/19/2012 11.21 11.42 10.85 11.03 4,058,695
07/18/2012 10.85 11.49 10.74 11.12 4,801,713
07/17/2012 10.92 11.2 10.46 10.99 3,483,069
07/16/2012 10.9 11 10.59 10.88 2,352,944
07/13/2012 10.64 11.07 10.62 11 2,291,998
07/12/2012 10.02 10.71 9.9 10.58 3,769,071
07/11/2012 10.18 10.4 10.05 10.17 3,922,768
07/10/2012 11.2 11.41 10.1 10.24 3,516,911
07/09/2012 10.87 11.12 10.68 11.02 2,315,482
07/06/2012 11.25 11.28 10.8 10.93 2,456,192
07/05/2012 11.51 11.77 11.3405 11.53 2,110,860
07/03/2012 11.32 11.7 11.26 11.65 1,954,685
07/02/2012 11.69 11.69 11.15 11.23 2,108,191
06/29/2012 11.35 11.72 11.16 11.7 3,662,064
06/28/2012 10.53 11.04 10.44 11.01 2,706,957
06/27/2012 10.39 10.75 10.34 10.67 2,253,802
06/26/2012 10.25 10.36 9.96 10.31 2,102,161
06/25/2012 10.18 10.26 9.85 10.19 3,169,694
06/22/2012 10.66 10.66 10.24 10.48 3,179,101
06/21/2012 11.19 11.19 10.34 10.44 2,958,848
06/20/2012 11.2 11.36 10.89 11.21 2,487,427
06/19/2012 10.86 11.5 10.85 11.19 2,899,590
06/18/2012 10.72 10.88 10.49 10.79 1,812,856
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.