Historical Stock Prices

MTW 
$19.25
*  
0.08
0.41%
Get MTW Alerts
*Delayed - data as of Jan. 23, 2015  -  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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 19.05 19.36 18.81 19.25 1,595,426
01/22/2015 19.03 19.36 18.6 19.33 2,409,009
01/21/2015 18.69 19.24 18.62 18.91 1,996,213
01/20/2015 18.46 18.87 18 18.79 2,807,639
01/16/2015 17.5 18.42 17.3 18.42 4,010,984
01/15/2015 18.9 19 17.61 17.69 3,432,862
01/14/2015 18.5 18.84 18.2 18.72 2,387,529
01/13/2015 19.36 19.54 18.645 18.88 2,993,569
01/12/2015 19.65 19.7 19.0375 19.22 2,193,632
01/09/2015 20.2 20.24 19.635 19.75 2,001,889
01/08/2015 20.03 20.52 19.72 20.23 2,554,067
01/07/2015 20 20.12 19.42 19.83 2,794,351
01/06/2015 20.45 20.71 19.47 19.71 3,252,428
01/05/2015 21.51 21.63 20.31 20.43 3,756,138
01/02/2015 22.25 22.4045 21.465 21.88 2,565,262
12/31/2014 22.33 22.45 22.06 22.1 2,575,068
12/30/2014 22.96 22.99 22.27 22.34 3,372,965
12/29/2014 22.87 23.15 22.27 22.79 12,013,270
12/26/2014 20.15 21.005 20.08 20.92 2,379,419
12/24/2014 20.29 20.29 19.97 20.06 673,904
12/23/2014 19.45 20.425 19.41 20.31 3,176,980
12/22/2014 19 19.45 18.91 19.31 2,703,628
12/19/2014 18.76 19.1 18.67 19 1,454,057
12/18/2014 17.53 18.75 17.53 18.73 3,153,773
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
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
06/27/2014 32.4 33.33 32.04 32.93 11,200,040
06/26/2014 29.32 29.75 29.28 29.71 1,733,763
06/25/2014 29.41 29.5 29.2 29.3 3,310,662
06/24/2014 29.32 29.61 29.19 29.5 2,444,983
06/23/2014 29.57 29.69 29.46 29.49 1,256,559
06/20/2014 29.09 29.55 28.93 29.47 2,531,733
06/19/2014 28.76 29.09 28.72 29.02 1,977,685
06/18/2014 28.55 28.9065 28.27 28.85 1,783,658
06/17/2014 28.02 28.55 27.88 28.47 1,786,118
06/16/2014 27.4 28.185 27.4 28.08 1,664,930
06/13/2014 27.97 27.97 27.44 27.53 2,382,358
06/12/2014 28.97 29.0754 27.89 27.96 1,912,257
06/11/2014 29.38 29.4499 28.66 29.03 1,754,549
06/10/2014 29.86 30.03 29.59 29.72 879,789
06/09/2014 29.37 30.18 29.26 30 1,541,672
06/06/2014 28.93 29.99 28.9048 29.37 2,320,064
06/05/2014 27.8 28.89 27.71 28.74 2,406,024
06/04/2014 27.25 27.74 27.12 27.41 817,591
06/03/2014 27.31 27.6399 27.06 27.37 1,478,714
06/02/2014 27.2 27.5 26.88 27.48 1,054,754
05/30/2014 27.37 27.53 26.92 27.05 1,218,943
05/29/2014 27.47 27.62 27.25 27.57 789,197
05/28/2014 27.52 27.74 27.25 27.39 1,008,047
05/27/2014 27.82 28.05 27.44 27.52 990,295
05/23/2014 27.11 27.69 27.06 27.62 1,637,642
05/22/2014 27.34 27.51 27.05 27.06 1,602,105
05/21/2014 27.51 27.66 27.12 27.21 2,122,845
05/20/2014 27.81 28.07 27.41 27.53 1,659,858
05/19/2014 27.59 28.01 27.56 27.95 1,063,445
05/16/2014 27.5 27.895 27.38 27.77 1,181,543
05/15/2014 27.63 27.72 26.87 27.52 2,404,903
05/14/2014 28.32 28.4 27.75 27.87 1,510,026
05/13/2014 28.75 28.99 28.34 28.36 1,338,662
05/12/2014 28.06 28.85 28.02 28.69 1,861,108
05/09/2014 27.67 27.95 27.46 27.93 1,406,971
05/08/2014 28.07 28.6299 27.59 27.87 2,602,848
05/07/2014 28.27 28.45 27.58 28.23 2,990,572
05/06/2014 28.34 28.72 27.73 28.21 4,724,672
05/05/2014 28.63 28.92 28.05 28.31 4,786,084
05/02/2014 30.81 31.03 28.85 29 11,391,400
05/01/2014 31.6 33.46 31.6 32.28 5,317,906
04/30/2014 31.6 31.8 31.055 31.78 1,611,919
04/29/2014 31.03 31.64 30.5 31.56 1,438,083
04/28/2014 30.86 31.25 30.28 30.91 1,505,684
04/25/2014 31.55 31.56 30.64 30.77 1,142,182
04/24/2014 31.82 32.17 31.25 31.58 1,631,249
04/23/2014 31.72 32.319 31.55 31.56 1,667,576
04/22/2014 31.61 31.84 31.15 31.81 1,451,653
04/21/2014 31.08 31.31 30.6758 31.17 1,287,108
04/17/2014 30.97 31.35 30.9 31.02 1,689,997
04/16/2014 30.77 30.99 30.43 30.98 1,807,860
04/15/2014 30 30.65 29.625 30.43 2,713,509
04/14/2014 30.35 30.35 29.47 29.99 2,686,162
04/11/2014 29.55 30.62 29.5 30.05 2,875,965
04/10/2014 30.77 30.92 29.6 29.82 2,875,394
04/09/2014 29.91 30.85 29.7 30.78 1,525,115
04/08/2014 29.37 29.95 29.16 29.81 1,983,523
04/07/2014 30.47 30.555 28.87 29.26 3,636,272
04/04/2014 31.56 31.7 30.49 30.61 1,615,669
04/03/2014 31.13 31.49 30.98 31.23 1,358,663
04/02/2014 30.87 31.45 30.57 31.25 1,933,541
04/01/2014 31.1 31.49 30.47 30.76 3,187,454
03/31/2014 31.19 31.66 31.11 31.45 1,427,498
03/28/2014 30.46 31.3 30.39 30.91 1,113,308
03/27/2014 30.64 30.8881 30.14 30.28 1,933,594
03/26/2014 31.34 31.77 30.6032 30.72 1,488,314
03/25/2014 31.08 31.47 30.91 31.17 1,644,156
03/24/2014 32.08 32.49 30.42 30.86 4,270,543
03/21/2014 32.2 32.8 32.1457 32.57 2,552,166
03/20/2014 31.92 32.3299 31.715 31.95 1,223,870
03/19/2014 32.54 32.74 31.7899 32.05 1,482,067
03/18/2014 32.12 32.6 32.05 32.57 1,704,876
03/17/2014 31.4 32.22 31.4 31.98 2,743,554
03/14/2014 31.29 31.75 31.08 31.13 1,842,045
03/13/2014 31.5 31.83 30.63 31.43 3,944,153
03/12/2014 30.73 31.47 30.27 31.45 3,012,880
03/11/2014 30.65 32.06 30.65 31.05 4,397,615
03/10/2014 30.64 30.77 29.52 30.33 2,199,152
03/07/2014 30.83 31.11 30.43 30.73 2,143,989
03/06/2014 30.47 31.04 30.31 30.69 1,683,653
03/05/2014 31.37 31.64 30.36 30.44 3,096,852
03/04/2014 30.9 31.45 30.7 31.32 2,336,609
03/03/2014 30.49 30.69 30.01 30.47 1,757,013
02/28/2014 30.95 31.28 30.71 30.94 1,716,584
02/27/2014 30.79 31.15 30.25 30.98 1,792,049
02/26/2014 30.28 31.25 30.2111 30.84 1,940,788
02/25/2014 30.46 30.48 29.94 30.15 2,004,439
02/24/2014 30.34 30.9 30.34 30.42 2,817,231
02/21/2014 30.61 30.66 30.06 30.43 3,133,300
02/20/2014 28.85 30.7 28.8 30.54 5,091,415
02/19/2014 29.33 29.53 28.9 29.07 2,600,340
02/18/2014 29.16 29.61 28.9599 29.53 2,786,771
02/14/2014 28.84 29.245 28.58 29.07 2,656,034
02/13/2014 28.15 28.96 27.87 28.77 2,549,997
02/12/2014 27.94 29.11 27.82 28.36 3,631,334
02/11/2014 27.64 27.98 27.295 27.81 2,522,654
02/10/2014 27.8 27.95 27.29 27.62 2,337,336
02/07/2014 27.6 28.125 27.37 27.84 2,398,479
02/06/2014 27.56 27.9 27.19 27.5 2,665,915
02/05/2014 27.83 27.95 27.155 27.35 3,532,441
02/04/2014 27.53 27.96 26.82 27.84 3,114,148
02/03/2014 28.15 28.85 27.01 27.2 7,036,316
01/31/2014 26.41 29.39 26.36 28.45 16,244,640
01/30/2014 24.52 25.02 24.31 24.76 3,971,339
01/29/2014 23.67 24.83 23.52 24.3 3,788,012
01/28/2014 24.09 24.72 24.08 24.64 2,968,058
01/27/2014 24.11 24.25 23.1506 23.83 3,681,288
01/24/2014 24.68 24.71 23.45 23.62 4,120,896
01/23/2014 25.39 25.41 24.82 25.05 3,187,413
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?