Manitowoc Company, Inc. (The) Historical Stock Prices

MTW 
$30.97
*  
0.34
1.09%
Get MTW Alerts
*Delayed - data as of Jul. 28, 2014 15:18 ET  -  Find a broker to begin trading MTW now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    MTW Real Time
 
 
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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:18  31.21  31.37  30.82  30.97 857,297
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
01/22/2014 25.92 26.01 25.43 25.55 3,109,930
01/21/2014 25.91 26.01 25.59 25.98 2,121,499
01/17/2014 25.64 25.89 25.53 25.6 1,531,771
01/16/2014 25.78 26.03 25.4408 25.7 3,324,460
01/15/2014 25.03 25.86 25.03 25.81 3,668,834
01/14/2014 24.46 25.12 24.33 25.07 2,857,107
01/13/2014 24.87 24.9 24.24 24.31 4,482,375
01/10/2014 23.95 25.065 23.94 24.85 3,910,938
01/09/2014 24.005 24.11 23.175 23.96 4,573,557
01/08/2014 23.69 24.38 23.5 23.99 6,282,600
01/07/2014 22.7 23.33 22.7 22.94 2,260,395
01/06/2014 23.58 23.71 22.68 22.79 3,078,463
01/03/2014 23.34 23.63 23.29 23.46 1,375,238
01/02/2014 23.15 23.46 23.04 23.12 1,447,057
12/31/2013 23.44 23.64 23.15 23.32 1,851,286
12/30/2013 23.45 23.68 23.27 23.33 980,401
12/27/2013 23.36 23.5739 23.23 23.43 1,069,184
12/26/2013 23.4 23.48 23.17 23.24 1,194,233
12/24/2013 23.01 23.462 22.97 23.32 1,037,970
12/23/2013 22.73 23.01 22.625 23.01 1,454,031
12/20/2013 22.23 22.56 22.21 22.5 2,502,700
12/19/2013 22.33 22.51 22.005 22.17 1,628,147
12/18/2013 21.88 22.57 21.6 22.36 4,247,959
12/17/2013 21.45 21.75 21.42 21.67 1,356,631
12/16/2013 21.57 21.84 21.45 21.46 1,710,300
12/13/2013 21.18 21.55 21.145 21.5 1,930,066
12/12/2013 20.97 21.19 20.765 21.12 1,842,116
12/11/2013 21.39 21.399 20.86 21 1,922,139
12/10/2013 21.41 21.68 21.4 21.5 2,704,472
12/09/2013 21.15 21.78 21.12 21.39 2,246,904
12/06/2013 20.74 21.095 20.7 20.8 4,102,824
12/05/2013 20.7 20.91 20.64 20.81 1,795,987
12/04/2013 20.25 21.22 20.2402 20.71 2,505,442
12/03/2013 20.46 20.54 20.26 20.38 1,518,730
12/02/2013 20.59 20.96 20.48 20.56 1,946,407
11/29/2013 20.56 20.75 20.441 20.59 807,490
11/27/2013 20.04 20.52 19.94 20.5 1,831,995
11/26/2013 19.98 20.08 19.86 19.99 2,142,418
11/25/2013 19.23 19.97 19.23 19.95 3,035,779
11/22/2013 19.43 19.48 19.14 19.22 1,164,792
11/21/2013 19.16 19.47 18.97 19.39 1,632,723
11/20/2013 19.19 19.44 19.06 19.14 1,397,056
11/19/2013 19.32 19.3429 19.03 19.11 1,761,597
11/18/2013 19.65 19.92 19.35 19.39 2,332,991
11/15/2013 19.56 19.62 19.23 19.61 1,954,381
11/14/2013 19.45 19.59 19.26 19.43 1,731,090
11/13/2013 18.78 19.5 18.78 19.47 2,038,370
11/12/2013 18.86 19.01 18.7 18.92 1,740,061
11/11/2013 19.02 19.18 18.87 18.94 2,145,782
11/08/2013 18.54 19.12 18.54 19.04 2,591,381
11/07/2013 19.23 19.23 18.51 18.6 4,235,567
11/06/2013 19.87 19.87 18.86 18.9 3,535,198
11/05/2013 19.82 19.94 19.53 19.7 1,596,548
11/04/2013 19.56 20.05 19.48 19.91 1,865,550
11/01/2013 19.59 19.74 19.27 19.46 1,624,192
10/31/2013 19.55 19.81 19.3 19.46 3,413,727
10/30/2013 20.17 20.28 19.57 19.61 2,631,949
10/29/2013 20.31 20.38 19.75 20.18 2,557,613
10/28/2013 20.45 20.78 20.105 20.38 2,214,990
10/25/2013 19.6 20.49 19.55 20.48 4,561,199
10/24/2013 19.6 19.87 19.1 19.74 5,801,435
10/23/2013 19.46 19.58 18.95 19.53 2,637,625
10/22/2013 19.53 19.93 19.44 19.73 2,340,346
10/21/2013 18.95 19.42 18.84 19.4 2,123,396
10/18/2013 18.73 19.18 18.67 18.94 2,523,387
10/17/2013 18.84 18.94 18.62 18.68 1,649,563
10/16/2013 18.95 19 18.55 18.93 1,880,528
10/15/2013 19.04 19.04 18.59 18.8 1,749,147
10/14/2013 18.49 19.15 18.43 19.1 1,716,467
10/11/2013 18.78 18.84 18.39 18.79 1,946,500
10/10/2013 18.74 18.98 18.46 18.84 2,540,096
10/09/2013 18.65 18.66 18.12 18.39 3,079,209
10/08/2013 19.3 19.42 18.5725 18.65 3,175,158
10/07/2013 19.85 19.89 19.28 19.3 2,885,374
10/04/2013 19.78 20.34 19.4 20.2 2,115,107
10/03/2013 19.9 20 19.383 19.78 1,731,286
10/02/2013 19.7 20.15 19.58 20.03 1,814,821
10/01/2013 19.58 20.04 19.51 19.87 2,041,050
09/30/2013 19.21 19.88 19.1414 19.561 2,715,851
09/27/2013 19.28 19.64 19.18 19.48 2,158,695
09/26/2013 19.35 19.68 19.3 19.47 1,676,631
09/25/2013 19.35 19.55 19.1 19.27 1,404,256
09/24/2013 19.21 19.71 19.0145 19.3 2,253,066
09/23/2013 19.96 20.028 19.09 19.11 3,826,203
09/20/2013 20.31 20.36 19.82 20.04 2,078,445
09/19/2013 20.03 20.36 19.95 20.33 1,738,561
09/18/2013 19.5 20.13 19.4 19.9 1,950,806
09/17/2013 19.68 19.92 19.42 19.46 3,250,364
09/16/2013 20.48 20.5 19.99 20.03 2,144,843
09/13/2013 20.07 20.17 19.8175 20.04 1,679,384
09/12/2013 20.24 20.35 19.86 19.98 2,208,473
09/11/2013 20.8 20.86 20.0675 20.32 3,354,803
09/10/2013 21.24 21.38 20.87 20.97 1,833,198
09/09/2013 20.68 21.17 20.63 21.03 1,146,602
09/06/2013 20.41 20.81 19.98 20.5 1,272,537
09/05/2013 20.18 20.6 20.1 20.25 1,335,400
09/04/2013 19.94 20.345 19.83 20.26 1,565,613
09/03/2013 20.37 20.58 19.85 19.97 1,553,462
08/30/2013 20.3 20.3501 19.91 19.98 1,050,677
08/29/2013 20.4 20.67 19.98 20.17 2,591,667
08/28/2013 20.44 20.73 20.3 20.5 1,141,655
08/27/2013 21.11 21.33 20.449 20.56 2,243,762
08/26/2013 21.29 21.87 21.25 21.59 2,238,458
08/23/2013 21.28 21.33 20.96 21.26 1,292,614
08/22/2013 20.7 21.41 20.69 21.17 1,730,335
08/21/2013 20.32 20.83 20.201 20.52 1,308,086
08/20/2013 20.12 20.53 19.86 20.4 951,249
08/19/2013 20.32 20.44 20.07 20.09 1,083,836
08/16/2013 20.43 20.94 20.32 20.38 1,534,372
08/15/2013 20.49 20.61 20.215 20.51 1,709,012
08/14/2013 20.9 21.05 20.71 20.85 1,021,216
08/13/2013 21.06 21.31 20.86 20.95 1,405,753
08/12/2013 20.47 21.33 20.37 21.03 2,258,930
08/09/2013 20.72 21 20.5 20.59 1,493,670
08/08/2013 20.05 20.9 20.05 20.72 2,186,144
08/07/2013 20.08 20.08 19.65 19.83 1,481,118
08/06/2013 20.49 20.529 20.03 20.11 1,784,173
08/05/2013 20.4 20.65 20.3 20.55 1,068,171
08/02/2013 20.73 20.75 20.25 20.47 1,344,378
08/01/2013 20.82 21 20.7 20.8 1,737,525
07/31/2013 20.04 20.78 20 20.53 2,800,266
07/30/2013 19.14 20.215 18.39 20 4,413,876
07/29/2013 19.17 19.63 19.04 19.12 2,416,074
07/26/2013 19.07 19.27 18.96 19.11 1,989,861
07/25/2013 19.74 20.04 19.045 19.27 3,707,866
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?