Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manitowoc Company (NY: MTW )

12.88 -0.05 (-0.43%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.25 25.37 24.64 24.65 292,746 -0.52(-2.07%)
Apr 27, 2018 25.28 25.40 25.02 25.17 273,749 -0.14(-0.55%)
Apr 26, 2018 26.46 26.46 25.09 25.31 403,420 -0.96(-3.65%)
Apr 25, 2018 25.76 26.61 25.25 26.27 457,442 +0.37(+1.43%)
Apr 24, 2018 29.06 29.06 25.66 25.90 759,706 -2.84(-9.88%)
Apr 23, 2018 28.93 29.40 28.58 28.74 207,107 -0.23(-0.79%)
Apr 20, 2018 28.89 29.24 28.80 28.97 171,281 -0.02(-0.07%)
Apr 19, 2018 28.94 29.10 28.77 28.99 293,535 -0.06(-0.21%)
Apr 18, 2018 29.39 29.51 28.83 29.05 290,933 -0.04(-0.14%)
Apr 17, 2018 29.17 29.50 28.85 29.09 414,145 +0.19(+0.66%)
Apr 16, 2018 28.46 28.96 28.15 28.90 406,343 +0.78(+2.77%)
Apr 13, 2018 28.69 28.74 27.86 28.12 366,365 -0.23(-0.81%)
Apr 12, 2018 28.10 28.51 27.72 28.35 324,955 +0.62(+2.24%)
Apr 11, 2018 27.86 28.40 27.68 27.73 291,947 -0.51(-1.81%)
Apr 10, 2018 28.05 28.57 27.46 28.24 792,677 +0.45(+1.62%)
Apr 09, 2018 28.02 28.25 27.78 27.79 381,013 -0.04(-0.14%)
Apr 06, 2018 28.39 28.95 27.32 27.83 459,592 -0.95(-3.30%)
Apr 05, 2018 28.39 29.25 28.31 28.78 399,478 +0.63(+2.24%)
Apr 04, 2018 27.38 28.26 27.29 28.15 452,518 +0.03(+0.11%)
Apr 03, 2018 27.69 28.27 27.48 28.12 311,031 +0.63(+2.29%)
Apr 02, 2018 28.30 28.70 27.07 27.49 479,450 -0.97(-3.41%)
Mar 29, 2018 28.46 28.46 28.46 0 +1.06(+3.87%)
Mar 28, 2018 28.13 28.20 27.21 27.40 793,546 -0.77(-2.73%)
Mar 27, 2018 29.57 29.57 27.94 28.17 561,108 -1.31(-4.44%)
Mar 26, 2018 28.60 29.56 27.99 29.48 614,291 +1.41(+5.02%)
Mar 23, 2018 28.40 28.93 28.03 28.07 722,388 -0.12(-0.43%)
Mar 22, 2018 28.13 29.09 27.90 28.19 613,729 -0.41(-1.43%)
Mar 21, 2018 29.22 29.22 28.40 28.60 625,665 -0.67(-2.29%)
Mar 20, 2018 28.92 29.49 28.83 29.27 762,641 +0.53(+1.84%)
Mar 19, 2018 29.39 29.45 28.37 28.74 392,044 -0.98(-3.30%)
Mar 16, 2018 29.94 30.22 29.45 29.72 647,118 -0.22(-0.73%)
Mar 15, 2018 29.41 30.38 29.22 29.94 824,368 +1.08(+3.74%)
Mar 14, 2018 30.16 30.16 28.78 28.86 504,986 -1.12(-3.74%)
Mar 13, 2018 29.99 30.60 29.69 29.98 922,707 +0.18(+0.60%)
Mar 12, 2018 29.87 30.07 29.34 29.80 776,016 -0.17(-0.57%)
Mar 09, 2018 28.70 30.03 28.61 29.97 768,825 +1.57(+5.53%)
Mar 08, 2018 28.20 28.50 27.46 28.40 590,097 +0.24(+0.85%)
Mar 07, 2018 27.40 28.16 1,151,771 -0.24(-0.85%)
Mar 06, 2018 27.40 28.55 27.23 28.40 1,056,250 +1.19(+4.37%)
Mar 05, 2018 26.73 27.80 26.65 27.21 946,196 +0.28(+1.04%)
Mar 02, 2018 27.10 27.36 26.00 26.93 1,710,104 -1.02(-3.65%)
Mar 01, 2018 29.56 29.83 27.72 27.95 1,251,557 -1.77(-5.96%)
Feb 28, 2018 31.14 31.53 29.68 29.72 560,789 -1.25(-4.04%)
Feb 27, 2018 31.28 31.73 30.72 30.97 1,040,626 -0.28(-0.90%)
Feb 26, 2018 32.60 32.60 31.16 31.25 833,528 -1.16(-3.58%)
Feb 23, 2018 32.18 32.95 31.97 32.41 713,564 +0.70(+2.21%)
Feb 22, 2018 31.64 31.71 932,588 -0.75(-2.31%)
Feb 21, 2018 32.85 33.48 32.44 32.46 1,213,666 -0.52(-1.58%)
Feb 20, 2018 33.00 33.67 32.73 32.98 663,247 -0.61(-1.82%)
Feb 16, 2018 33.59 33.59 33.59 0 -1.68(-4.76%)
Feb 15, 2018 35.12 35.54 34.77 35.27 809,844 +0.38(+1.09%)
Feb 14, 2018 33.54 34.95 33.54 34.89 806,406 +0.94(+2.77%)
Feb 13, 2018 33.84 34.55 33.58 33.95 721,198 -0.25(-0.73%)
Feb 12, 2018 34.80 35.53 33.76 34.20 1,601,635 -0.16(-0.47%)
Feb 09, 2018 34.65 38.88 32.27 34.36 2,726,565 -0.03(-0.09%)
Feb 08, 2018 36.70 36.98 34.37 34.39 872,280 -2.28(-6.22%)
Feb 07, 2018 35.81 37.62 35.33 36.67 807,738 +0.61(+1.69%)
Feb 06, 2018 34.25 36.24 33.90 36.06 913,847 +0.17(+0.47%)
Feb 05, 2018 36.47 37.10 34.59 35.89 815,347 -1.52(-4.06%)
Feb 02, 2018 39.65 39.70 37.09 37.41 722,301 -2.64(-6.59%)
Feb 01, 2018 39.68 40.83 39.51 40.05 508,531 -0.03(-0.07%)
Jan 31, 2018 41.65 41.96 39.83 40.08 458,263 -0.99(-2.41%)
Jan 30, 2018 41.72 41.99 40.17 41.07 639,709 -1.33(-3.14%)
Jan 29, 2018 43.31 44.03 42.30 42.40 564,977 -1.19(-2.73%)
Jan 26, 2018 42.31 43.74 41.64 43.59 731,962 +1.54(+3.66%)
Jan 25, 2018 41.86 42.47 40.93 42.05 697,690 +0.74(+1.79%)
Jan 24, 2018 41.01 41.49 40.54 41.31 334,721 +0.49(+1.20%)
Jan 23, 2018 40.39 40.84 39.91 40.82 472,982 +0.18(+0.44%)
Jan 22, 2018 39.83 40.65 39.47 40.64 795,650 +0.74(+1.85%)
Jan 19, 2018 38.17 40.10 38.17 39.90 1,056,806 +1.64(+4.29%)
Jan 18, 2018 39.20 39.43 38.10 38.26 778,246 -1.10(-2.79%)
Jan 17, 2018 39.04 39.46 38.44 39.36 624,444 +0.53(+1.36%)
Jan 16, 2018 39.47 40.29 38.82 38.83 648,541 -0.53(-1.35%)
Jan 12, 2018 39.36 39.36 39.36 0 -0.85(-2.11%)
Jan 11, 2018 39.40 40.46 39.26 40.21 881,967 +1.21(+3.10%)
Jan 10, 2018 38.90 39.00 434,401 -0.66(-1.66%)
Jan 09, 2018 39.44 40.12 39.31 39.66 385,627 +0.13(+0.33%)
Jan 08, 2018 38.86 39.55 38.36 39.53 396,845 +0.52(+1.33%)
Jan 05, 2018 39.50 39.50 38.50 39.01 478,287 -0.42(-1.07%)
Jan 04, 2018 39.57 39.97 38.46 39.43 666,187 +0.17(+0.43%)
Jan 03, 2018 39.73 40.06 39.24 39.26 393,942 -0.56(-1.41%)
Jan 02, 2018 39.66 39.94 39.34 39.82 321,012 +0.48(+1.22%)
Dec 29, 2017 39.34 39.34 39.34 0 -0.09(-0.23%)
Dec 28, 2017 40.23 40.39 39.33 39.43 392,772 -0.73(-1.82%)
Dec 27, 2017 40.04 40.90 40.01 40.16 408,210 +0.16(+0.40%)
Dec 26, 2017 39.56 40.13 39.44 40.00 407,400 +0.46(+1.16%)
Dec 22, 2017 39.85 40.04 39.47 39.54 292,785 -0.35(-0.88%)
Dec 21, 2017 40.36 40.49 39.76 39.89 291,705 -0.31(-0.77%)
Dec 20, 2017 39.75 40.49 39.66 40.20 408,024 +0.56(+1.41%)
Dec 19, 2017 40.43 40.43 39.49 39.64 384,429 -0.61(-1.52%)
Dec 18, 2017 39.70 40.64 39.41 40.25 588,388 +0.95(+2.42%)
Dec 15, 2017 39.24 40.08 38.99 39.30 424,187 +0.41(+1.05%)
Dec 14, 2017 39.90 39.96 38.80 38.89 393,619 -0.70(-1.77%)
Dec 13, 2017 39.76 40.38 39.55 39.59 453,197 +0.29(+0.74%)
Dec 12, 2017 39.86 40.08 39.22 39.30 219,876 -0.40(-1.01%)
Dec 11, 2017 40.54 40.80 39.51 39.70 327,606 -0.78(-1.93%)
Dec 08, 2017 41.12 41.20 40.21 40.48 312,710 +0.00(+0.00%)
Dec 07, 2017 39.11 41.05 38.89 516,583 +0.00(+0.00%)
Dec 06, 2017 40.26 40.54 38.83 39.28 369,929 -1.22(-3.01%)
Dec 05, 2017 40.89 41.46 40.33 40.50 494,655 -0.38(-0.93%)
Dec 04, 2017 40.13 41.65 39.99 40.88 720,408 +1.17(+2.95%)
Dec 01, 2017 40.31 40.75 38.53 39.71 595,752 -0.47(-1.17%)
Nov 30, 2017 39.37 40.44 39.36 40.18 821,661 +1.07(+2.74%)
Nov 29, 2017 39.48 38.37 39.11 407,989 -0.31(-0.79%)
Nov 28, 2017 39.11 39.56 38.51 39.42 348,898 +0.33(+0.84%)
Nov 27, 2017 39.35 39.87 38.04 39.09 458,499 -0.30(-0.76%)
Nov 24, 2017 39.26 40.13 38.95 39.39 276,116 +0.34(+0.87%)
Nov 22, 2017 40.70 40.75 38.62 39.05 606,017 -1.43(-3.53%)
Nov 21, 2017 41.14 41.84 40.44 40.48 856,149 +0.14(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.