Manitowoc Company, Inc. (The) Historical Stock Prices

MTW 
$17.05
*  
0.62
3.51%
Get MTW Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  17.52  17.63  17  17.05 2,663,499
07/31/2015 16.99 17.73 16.85 17.67 4,973,998
07/30/2015 16 17.18 16 16.97 13,463,030
07/29/2015 16.76 17.44 16.708 17.37 2,637,415
07/28/2015 16.63 17.02 16.39 16.84 3,523,659
07/27/2015 16.01 16.79 15.53 16.46 4,732,498
07/24/2015 17.58 17.58 17.09 17.1 1,843,549
07/23/2015 18.02 18.27 17.42 17.58 3,508,235
07/22/2015 18.1 18.19 17.91 18.05 1,959,026
07/21/2015 18.49 18.85 18.11 18.15 1,798,949
07/20/2015 18.48 18.6 18.24 18.49 1,299,024
07/17/2015 18.27 18.55 18.14 18.53 1,514,479
07/16/2015 18.48 18.66 18.19 18.21 889,851
07/15/2015 18.66 18.85 18.23 18.3 1,469,028
07/14/2015 18.64 19.01 18.59 18.75 1,458,528
07/13/2015 17.95 18.83 17.86 18.69 2,974,383
07/10/2015 18.49 18.59 17.72 17.86 2,640,150
07/09/2015 18.65 18.74 18.24 18.26 2,228,618
07/08/2015 19 19.17 18.21 18.34 3,394,774
07/07/2015 18.83 19.23 18.46 19.22 2,040,716
07/06/2015 19.06 19.3 18.83 19.03 2,395,335
07/02/2015 19.53 19.73 19.29 19.37 1,759,201
07/01/2015 19.72 19.832 19.37 19.42 2,275,991
06/30/2015 19.86 19.91 19.53 19.6 2,842,992
06/29/2015 19.74 19.95 19.55 19.65 2,277,893
06/26/2015 20 20.14 19.88 20.08 3,079,097
06/25/2015 20.14 20.2 19.84 20 2,215,334
06/24/2015 20.19 20.49 20.06 20.22 3,120,767
06/23/2015 19.61 20.1628 19.53 20.15 1,603,808
06/22/2015 19.73 20 19.65 19.67 1,463,151
06/19/2015 19.55 19.77 19.49 19.64 2,842,265
06/18/2015 19.63 19.74 19.28 19.55 1,751,430
06/17/2015 19.66 19.8274 19.16 19.54 2,214,058
06/16/2015 19.58 19.82 19.31 19.63 1,238,399
06/15/2015 19.75 19.88 19.49 19.66 1,797,471
06/12/2015 20.05 20.225 19.99 20.05 548,491
06/11/2015 20.42 20.55 20.07 20.12 862,181
06/10/2015 20.4 20.72 20.25 20.42 1,448,763
06/09/2015 20.13 20.357 19.9 20.14 1,856,820
06/08/2015 20.21 20.21 19.97 20.04 2,395,257
06/05/2015 20.41 20.49 20.131 20.25 2,697,097
06/04/2015 19.75 20.53 19.74 20.5 4,489,264
06/03/2015 19.55 19.94 19.48 19.93 2,224,461
06/02/2015 19.5 19.785 19.28 19.54 1,695,680
06/01/2015 18.95 19.35 18.82 19.3 2,095,796
05/29/2015 19.05 19.24 18.79 18.86 2,290,557
05/28/2015 19.69 19.74 19.07 19.09 2,044,751
05/27/2015 19.79 20.04 19.64 19.82 912,181
05/26/2015 20.27 20.36 19.59 19.77 1,629,571
05/22/2015 20.18 20.63 20.13 20.43 1,759,498
05/21/2015 19.91 20.44 19.89 20.24 1,810,085
05/20/2015 19.81 19.95 19.67 19.85 764,515
05/19/2015 19.89 19.98 19.59 19.74 1,153,343
05/18/2015 19.65 20.005 19.36 19.95 1,608,321
05/15/2015 19.6 19.75 19.27 19.62 1,508,806
05/14/2015 19.39 19.79 19.38 19.7 2,145,167
05/13/2015 19.32 19.521 19.195 19.24 1,211,777
05/12/2015 19.33 19.37 19 19.23 1,212,974
05/11/2015 19.4 19.54 19.27 19.42 1,278,625
05/08/2015 19.54 19.7 19.24 19.38 1,384,055
05/07/2015 19.67 19.7 19.23 19.31 1,998,937
05/06/2015 19.92 19.96 19.47 19.73 1,671,514
05/05/2015 19.95 20.23 19.7 19.76 1,749,422
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
02/03/2015 19.7 20.37 19.64 20.29 3,387,899
02/02/2015 18.75 19.48 18.71 19.45 3,116,424
01/30/2015 19.93 20.21 18.511 18.7 10,540,410
01/29/2015 19.07 19.31 18.55 19.24 3,575,652
01/28/2015 19.27 19.47 18.74 19.07 3,439,291
01/27/2015 19.38 19.53 18.61 19 4,024,882
01/26/2015 19.18 20.13 19.1 20.03 2,938,589
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
*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?