Manitowoc Company (NY: MTW )

9.340 -1.030 (-9.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.390 9.590 9.010 9.350 567,800 -0.40(-4.10%)
May 28, 2020 10.65 10.65 9.600 9.750 464,233 -0.65(-6.25%)
May 27, 2020 9.650 10.45 9.650 10.40 513,042 +0.83(+8.67%)
May 26, 2020 9.080 9.630 9.080 9.570 635,653 +0.92(+10.64%)
May 22, 2020 8.980 8.980 8.400 8.650 291,100 -0.21(-2.37%)
May 21, 2020 8.940 9.070 8.810 8.860 293,046 -0.15(-1.66%)
May 20, 2020 8.650 9.250 8.650 9.010 388,053 +0.47(+5.50%)
May 19, 2020 9.120 9.135 8.530 8.540 306,572 -0.61(-6.67%)
May 18, 2020 8.580 9.210 8.580 9.150 598,619 +0.99(+12.13%)
May 15, 2020 7.970 8.240 7.840 8.160 281,000 +0.22(+2.77%)
May 14, 2020 7.570 7.980 7.240 7.940 429,980 +0.15(+1.93%)
May 13, 2020 8.400 8.440 7.660 7.790 517,477 -0.68(-8.03%)
May 12, 2020 8.700 9.140 8.470 8.470 567,499 -0.10(-1.17%)
May 11, 2020 8.590 8.710 8.090 8.570 495,396 -0.37(-4.14%)
May 08, 2020 8.700 9.149 8.270 8.940 657,700 +0.18(+2.05%)
May 07, 2020 8.550 9.020 8.480 8.760 431,718 +0.44(+5.29%)
May 06, 2020 8.720 8.729 8.040 8.320 351,763 -0.26(-3.03%)
May 05, 2020 8.240 9.020 8.240 8.580 467,835 +0.45(+5.54%)
May 04, 2020 8.500 8.500 7.930 8.130 382,565 -0.47(-5.47%)
May 01, 2020 8.890 9.020 8.530 8.600 379,700 -0.62(-6.72%)
Apr 30, 2020 9.260 9.600 8.910 9.220 389,119 -0.28(-2.95%)
Apr 29, 2020 9.220 9.610 9.170 9.500 659,977 +0.45(+4.97%)
Apr 28, 2020 8.500 9.220 8.480 9.050 550,952 +0.80(+9.70%)
Apr 27, 2020 7.670 8.350 7.510 8.250 452,093 +0.60(+7.84%)
Apr 24, 2020 7.920 7.950 7.340 7.650 279,400 -0.11(-1.42%)
Apr 23, 2020 7.630 8.040 7.610 7.760 308,326 +0.16(+2.11%)
Apr 22, 2020 7.600 7.740 7.370 7.600 410,583 +0.22(+2.98%)
Apr 21, 2020 7.710 7.796 7.350 7.380 849,639 -0.53(-6.70%)
Apr 20, 2020 7.740 8.220 7.700 7.910 452,326 -0.47(-5.61%)
Apr 17, 2020 8.330 8.590 8.220 8.380 360,900 +0.23(+2.82%)
Apr 16, 2020 8.230 8.315 7.790 8.150 429,634 -0.07(-0.85%)
Apr 15, 2020 8.780 8.990 8.210 8.220 576,621 -1.01(-10.94%)
Apr 14, 2020 9.200 9.590 9.030 9.230 461,907 +0.23(+2.56%)
Apr 13, 2020 9.350 9.490 8.820 9.000 302,496 -0.44(-4.66%)
Apr 09, 2020 9.360 9.630 9.145 9.440 479,500 +0.31(+3.40%)
Apr 08, 2020 8.700 9.200 8.640 9.130 441,769 +0.41(+4.70%)
Apr 07, 2020 9.180 9.464 8.500 8.720 804,332 -0.15(-1.69%)
Apr 06, 2020 8.570 9.140 8.570 8.870 570,466 +0.60(+7.26%)
Apr 03, 2020 8.830 8.900 8.060 8.270 474,500 -0.69(-7.70%)
Apr 02, 2020 8.350 9.040 8.150 8.960 755,598 +0.66(+7.95%)
Apr 01, 2020 8.190 8.350 7.770 8.300 933,491 -0.20(-2.35%)
Mar 31, 2020 8.010 8.710 7.900 8.500 1,257,444 +0.35(+4.29%)
Mar 30, 2020 7.930 8.380 7.660 8.150 560,274 +0.27(+3.43%)
Mar 27, 2020 8.650 8.900 7.850 7.880 713,700 -1.18(-13.02%)
Mar 26, 2020 8.830 9.300 8.530 9.060 842,060 +0.32(+3.66%)
Mar 25, 2020 8.710 9.130 8.280 8.740 699,691 +0.08(+0.92%)
Mar 24, 2020 9.250 9.370 8.500 8.660 613,347 -0.03(-0.35%)
Mar 23, 2020 9.580 9.660 8.440 8.690 618,338 -1.11(-11.33%)
Mar 20, 2020 9.780 10.04 8.630 9.800 670,500 -0.08(-0.81%)
Mar 19, 2020 9.650 10.65 9.290 9.880 949,774 +0.02(+0.20%)
Mar 18, 2020 9.590 10.15 8.770 9.860 590,810 -0.50(-4.83%)
Mar 17, 2020 10.04 10.42 9.240 10.36 840,104 +0.58(+5.93%)
Mar 16, 2020 9.000 10.40 9.000 9.780 667,123 -0.81(-7.65%)
Mar 13, 2020 10.51 10.59 9.910 10.59 712,400 +0.87(+8.95%)
Mar 12, 2020 9.500 10.51 9.400 9.720 695,076 -0.76(-7.25%)
Mar 11, 2020 10.31 10.64 10.14 10.48 625,067 -0.22(-2.06%)
Mar 10, 2020 9.500 10.76 9.210 10.70 807,661 +1.86(+21.04%)
Mar 09, 2020 10.17 10.67 8.800 8.840 809,960 -2.28(-20.50%)
Mar 06, 2020 11.18 11.80 11.03 11.12 548,300 -0.61(-5.20%)
Mar 05, 2020 12.15 12.50 11.51 11.73 522,689 -0.91(-7.20%)
Mar 04, 2020 12.46 12.66 12.18 12.64 308,224 +0.44(+3.61%)
Mar 03, 2020 12.94 12.96 12.06 12.20 748,081 -0.68(-5.28%)
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.