Quantcast

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

MTW 
$26.98
*  
0.41
1.5%
Get MTW Alerts
*Delayed - data as of Jul. 16, 2018  -  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: 3 Month, From 13-APR-2018 TO 13-JUL-2018

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 27.53 27.79 26.58 26.98 471,772
07/13/2018 26.07 27.52 25.95 27.39 908,266
07/12/2018 26.61 26.61 25.9 26.07 212,024
07/11/2018 26.45 26.79 26.145 26.22 174,824
07/10/2018 27.26 27.36 26.4 26.79 192,568
07/09/2018 26.57 27.46 26.57 27.34 319,278
07/06/2018 26.38 26.62 26.12 26.44 223,910
07/05/2018 26.05 26.5 25.52 26.5 291,946
07/03/2018 26.05 26.26 25.58 25.68 162,725
07/02/2018 25.55 25.88 25.01 25.86 198,811
06/29/2018 25.73 26.23 25.58 25.86 318,059
06/28/2018 26.15 26.15 25.44 25.48 403,601
06/27/2018 26.64 27.26 26.18 26.25 386,941
06/26/2018 26 26.57 25.85 26.48 384,605
06/25/2018 26.69 27.02 25.72 25.97 762,129
06/22/2018 26.51 27.42 26.51 27.18 944,608
06/21/2018 26.49 26.61 25.87 26.17 824,740
06/20/2018 25.8 26.05 25.345 25.73 910,915
06/19/2018 25.44 25.7 25.2715 25.55 899,964
06/18/2018 25.27 25.93 25.02 25.83 549,630
06/15/2018 25.2 25.7719 24.9486 25.45 775,629
06/14/2018 25.8 25.9092 24.7 25.36 946,119
06/13/2018 27.05 27.05 25.81 26.03 431,178
06/12/2018 27.1 27.59 26.71 27.07 332,806
06/11/2018 27.76 27.97 26.86 26.96 431,880
06/08/2018 27.55 28.01 27.43 27.71 388,341
06/07/2018 27.45 28.54 27.45 27.73 557,844
06/06/2018 25.49 28.12 25.32 27.45 1,548,265
06/05/2018 24.15 24.37 22.99 23.76 1,102,561
06/04/2018 24.76 24.87 24.585 24.61 254,650
06/01/2018 24.69 24.82 24.365 24.61 256,929
05/31/2018 25.98 26.05 24.14 24.49 525,529
05/30/2018 25.98 26.21 25.72 26.01 617,121
05/29/2018 25.94 26.325 25.34 25.73 452,303
05/25/2018 26.26 26.4492 25.7201 26.23 417,555
05/24/2018 26.7 26.78 26.26 26.53 254,635
05/23/2018 26.66 26.84 26.21 26.83 453,572
05/22/2018 27.79 27.98 26.79 26.86 501,158
05/21/2018 27.4 28.035 27.37 27.73 446,719
05/18/2018 26.86 27.26 26.76 27.09 402,145
05/17/2018 25.94 27 25.94 26.81 622,373
05/16/2018 25.55 26.11 25.5 26.01 339,327
05/15/2018 24.64 25.62 24.52 25.5 353,224
05/14/2018 24.86 25.16 24.72 24.89 188,118
05/11/2018 24.98 25.34 24.48 24.68 427,354
05/10/2018 24.81 25.1 24.46 24.91 485,817
05/09/2018 24.4 24.83 23.27 24.76 847,378
05/08/2018 27.5 28.52 24.25 24.4 1,158,344
05/07/2018 24.76 25.52 24.76 25.29 575,756
05/04/2018 24.45 25.01 24.26 24.56 929,946
05/03/2018 24.44 25.01 23.9 24.6 493,267
05/02/2018 24.71 25.3 24.44 24.53 446,727
05/01/2018 25.165 25.165 23.91 24.69 373,368
04/30/2018 25.25 25.3702 24.635 24.65 292,746
04/27/2018 25.28 25.4 25.02 25.17 273,749
04/26/2018 26.46 26.46 25.09 25.31 403,420
04/25/2018 25.76 26.615 25.25 26.27 457,442
04/24/2018 29.06 29.06 25.66 25.9 759,706
04/23/2018 28.93 29.4 28.58 28.74 207,107
04/20/2018 28.89 29.24 28.8 28.97 171,281
04/19/2018 28.94 29.1 28.77 28.99 293,535
04/18/2018 29.39 29.51 28.83 29.05 290,933
04/17/2018 29.17 29.5 28.85 29.09 414,145
04/16/2018 28.46 28.96 28.15 28.9 406,343
04/13/2018 28.69 28.74 27.86 28.12 366,365
*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?

Smart Portfolio