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

Manitowoc Company (NY: MTW )

10.56 -0.39 (-3.56%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 10.84 10.84 10.50 10.56 318,444 -0.39(-3.56%)
Nov 25, 2024 10.91 11.32 10.91 10.95 1,357,003 +0.14(+1.30%)
Nov 22, 2024 10.64 10.85 10.57 10.81 193,466 +0.24(+2.27%)
Nov 21, 2024 10.08 10.63 10.04 10.57 258,676 +0.55(+5.49%)
Nov 20, 2024 10.18 10.20 9.890 10.02 351,922 -0.03(-0.30%)
Nov 19, 2024 10.30 10.35 10.02 10.05 215,105 -0.42(-4.01%)
Nov 18, 2024 10.49 10.68 10.41 10.47 198,260 -0.05(-0.48%)
Nov 15, 2024 10.76 10.92 10.46 10.52 268,259 -0.15(-1.41%)
Nov 14, 2024 10.63 10.69 10.50 10.67 206,868 +0.10(+0.95%)
Nov 13, 2024 10.82 11.12 10.57 10.57 319,564 -0.19(-1.77%)
Nov 12, 2024 11.11 11.25 10.75 10.76 342,597 -0.44(-3.93%)
Nov 11, 2024 11.27 11.39 11.13 11.20 330,105 +0.16(+1.45%)
Nov 08, 2024 10.66 11.10 10.48 11.04 502,124 +0.33(+3.08%)
Nov 07, 2024 10.86 10.88 10.63 10.71 399,661 -0.23(-2.10%)
Nov 06, 2024 10.28 11.14 10.02 10.94 743,573 +1.45(+15.28%)
Nov 05, 2024 8.750 9.535 8.700 9.490 486,502 +0.86(+9.97%)
Nov 04, 2024 8.860 8.990 8.600 8.630 457,731 -0.27(-3.03%)
Nov 01, 2024 9.210 9.305 8.850 8.900 492,228 -0.44(-4.71%)
Oct 31, 2024 9.410 9.960 8.500 9.340 884,978 -1.03(-9.93%)
Oct 30, 2024 9.660 10.55 9.660 10.37 721,781 +0.57(+5.82%)
Oct 29, 2024 9.930 10.03 9.735 9.800 185,804 -0.25(-2.49%)
Oct 28, 2024 9.780 10.11 9.780 10.05 184,150 +0.41(+4.25%)
Oct 25, 2024 9.620 9.820 9.570 9.640 151,410 +0.10(+1.05%)
Oct 24, 2024 9.640 9.705 9.465 9.540 127,403 -0.11(-1.14%)
Oct 23, 2024 9.710 9.760 9.520 9.650 182,908 -0.11(-1.13%)
Oct 22, 2024 9.840 9.910 9.750 9.760 174,191 -0.09(-0.91%)
Oct 21, 2024 10.29 10.29 9.830 9.850 324,530 -0.35(-3.43%)
Oct 18, 2024 10.28 10.28 10.13 10.20 190,791 +0.01(+0.10%)
Oct 17, 2024 10.00 10.21 9.930 10.19 169,903 +0.15(+1.49%)
Oct 16, 2024 9.950 10.18 9.910 10.04 178,821 +0.22(+2.24%)
Oct 15, 2024 9.870 10.06 9.760 9.820 232,603 -0.03(-0.30%)
Oct 14, 2024 9.770 10.10 9.710 9.850 243,720 +0.10(+1.03%)
Oct 11, 2024 9.250 9.825 9.250 9.750 157,994 +0.50(+5.41%)
Oct 10, 2024 9.270 9.340 9.150 9.250 216,041 -0.14(-1.49%)
Oct 09, 2024 9.290 9.410 9.220 9.390 306,883 +0.10(+1.08%)
Oct 08, 2024 9.400 9.416 9.210 9.290 211,930 -0.15(-1.59%)
Oct 07, 2024 9.350 9.500 9.300 9.440 170,447 +0.03(+0.32%)
Oct 04, 2024 9.490 9.550 9.330 9.410 129,827 +0.13(+1.40%)
Oct 03, 2024 9.360 9.430 9.220 9.280 206,631 -0.22(-2.32%)
Oct 02, 2024 9.510 9.720 9.450 9.500 170,192 -0.05(-0.52%)
Oct 01, 2024 9.550 9.770 9.440 9.550 237,706 -0.07(-0.73%)
Sep 30, 2024 9.700 9.755 9.560 9.620 193,705 -0.09(-0.93%)
Sep 27, 2024 9.860 9.970 9.631 9.710 262,948 -0.01(-0.10%)
Sep 26, 2024 9.580 9.835 9.540 9.720 242,844 +0.31(+3.29%)
Sep 25, 2024 9.530 9.640 9.370 9.410 261,765 -0.12(-1.26%)
Sep 24, 2024 9.490 9.710 9.490 9.530 183,645 +0.12(+1.28%)
Sep 23, 2024 9.600 9.740 9.350 9.410 198,982 -0.17(-1.77%)
Sep 20, 2024 9.840 9.915 9.580 9.580 669,949 -0.41(-4.10%)
Sep 19, 2024 10.18 10.23 9.910 9.990 195,240 +0.04(+0.40%)
Sep 18, 2024 9.960 10.45 9.890 9.950 269,130 -0.09(-0.90%)
Sep 17, 2024 9.790 10.34 9.720 10.04 298,030 +0.42(+4.37%)
Sep 16, 2024 9.710 9.940 9.620 9.620 479,998 -0.06(-0.62%)
Sep 13, 2024 9.530 9.690 9.470 9.680 228,362 +0.35(+3.75%)
Sep 12, 2024 9.220 9.520 9.150 9.330 177,209 +0.19(+2.08%)
Sep 11, 2024 9.000 9.190 8.850 9.140 225,634 +0.05(+0.55%)
Sep 10, 2024 8.970 9.130 8.940 9.090 217,190 +0.10(+1.11%)
Sep 09, 2024 9.120 9.300 8.980 8.990 288,236 -0.14(-1.53%)
Sep 06, 2024 9.250 9.440 9.105 9.130 302,781 -0.13(-1.40%)
Sep 05, 2024 9.320 9.400 9.135 9.260 191,413 +0.01(+0.11%)
Sep 04, 2024 9.660 9.730 9.230 9.250 223,913 -0.51(-5.23%)
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.